Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.15 13.36 13.05 13.26 102,633 +0.11(+0.86%)
Apr 29, 2009 13.17 13.26 13.07 13.15 353,852 +0.01(+0.04%)
Apr 28, 2009 13.17 13.44 13.10 13.14 112,633 +0.06(+0.45%)
Apr 27, 2009 13.14 13.24 13.03 13.08 68,235 +0.03(+0.23%)
Apr 24, 2009 13.09 13.27 12.95 13.05 53,456 +0.03(+0.23%)
Apr 23, 2009 13.05 13.27 12.84 13.02 30,915 +0.04(+0.32%)
Apr 22, 2009 12.94 13.09 12.94 12.98 43,927 +0.14(+1.06%)
Apr 21, 2009 12.70 13.22 12.32 12.84 129,672 +0.26(+2.03%)
Apr 20, 2009 12.81 12.81 12.47 12.59 87,120 -0.19(-1.49%)
Apr 17, 2009 13.05 13.45 12.77 12.78 82,697 +0.08(+0.61%)
Apr 16, 2009 13.13 13.24 12.67 12.70 90,089 -0.36(-2.77%)
Apr 15, 2009 13.13 13.14 12.89 13.06 41,898 +0.14(+1.10%)
Apr 14, 2009 13.03 13.19 12.78 12.92 77,335 -0.02(-0.18%)
Apr 13, 2009 13.15 13.44 12.86 12.95 70,207 -0.09(-0.68%)
Apr 09, 2009 13.28 13.50 12.96 13.03 92,343 -0.07(-0.50%)
Apr 08, 2009 13.19 13.36 12.71 13.10 91,973 +0.28(+2.18%)
Apr 07, 2009 13.06 13.28 12.82 12.82 47,910 -0.24(-1.86%)
Apr 06, 2009 13.24 13.33 13.06 13.06 74,223 -0.05(-0.41%)
Apr 03, 2009 13.38 13.66 13.06 13.12 72,832 -0.11(-0.85%)
Apr 02, 2009 13.18 13.50 12.84 13.23 81,894 +0.21(+1.60%)
Apr 01, 2009 12.76 13.06 12.76 13.02 49,960 +0.05(+0.41%)
Mar 31, 2009 12.90 13.07 12.84 12.97 55,829 -0.04(-0.27%)
Mar 30, 2009 13.06 13.06 12.62 13.00 43,636 -0.31(-2.32%)
Mar 26, 2009 13.53 13.53 12.92 13.31 81,222 +0.08(+0.58%)
Mar 25, 2009 13.14 13.44 13.00 13.24 86,683 +0.23(+1.73%)
Mar 24, 2009 13.15 13.33 12.92 13.01 62,679 -0.24(-1.84%)
Mar 23, 2009 13.14 13.30 13.05 13.25 140,251 +0.25(+1.92%)
Mar 20, 2009 12.68 13.05 12.68 13.00 69,520 +0.27(+2.15%)
Mar 19, 2009 12.92 13.11 12.66 12.73 115,251 -0.10(-0.74%)
Mar 18, 2009 13.27 13.28 12.62 12.83 123,190 -0.35(-2.66%)
Mar 17, 2009 12.77 13.35 12.61 13.18 202,171 +0.26(+1.98%)
Mar 16, 2009 13.03 13.05 12.58 12.92 179,558 +0.04(+0.28%)
Mar 13, 2009 12.76 12.97 12.64 12.89 0 +0.34(+2.70%)
Mar 12, 2009 12.34 12.80 11.91 12.55 213,777 +0.15(+1.25%)
Mar 11, 2009 12.19 12.91 11.98 12.39 147,598 +0.20(+1.61%)
Mar 10, 2009 12.18 12.35 11.83 12.20 71,578 +0.11(+0.88%)
Mar 09, 2009 11.59 12.28 11.59 12.09 418,010 +0.26(+2.16%)
Mar 06, 2009 11.80 12.46 11.47 11.83 0 +0.02(+0.15%)
Mar 05, 2009 12.47 12.47 11.64 11.82 427,407 -0.29(-2.40%)
Mar 04, 2009 12.19 12.53 11.82 12.11 66,712 -0.83(-6.38%)
Mar 02, 2009 12.77 13.33 12.46 12.93 117,306 -0.24(-1.80%)
Feb 27, 2009 12.14 13.21 12.14 13.17 0 +0.78(+6.33%)
Feb 26, 2009 12.38 12.76 12.19 12.39 60,399 +0.28(+2.31%)
Feb 25, 2009 12.29 12.36 11.73 12.11 92,690 -0.21(-1.74%)
Feb 24, 2009 11.95 12.36 11.81 12.32 84,144 +0.27(+2.27%)
Feb 23, 2009 12.24 12.24 11.63 12.05 76,958 +0.07(+0.55%)
Feb 20, 2009 12.39 12.40 11.15 11.98 166,011 -0.11(-0.93%)
Feb 19, 2009 12.17 12.25 11.72 12.10 74,819 +0.04(+0.35%)
Feb 18, 2009 12.14 12.17 11.88 12.05 76,470 -0.12(-0.98%)
Feb 17, 2009 11.57 12.25 11.57 12.17 76,882 -0.46(-3.66%)
Feb 13, 2009 12.62 12.94 12.35 12.64 54,788 -0.08(-0.65%)
Feb 12, 2009 12.58 12.85 12.30 12.72 41,007 +0.26(+2.05%)
Feb 11, 2009 12.58 13.12 12.32 12.46 82,925 -0.15(-1.22%)
Feb 10, 2009 12.90 13.35 12.35 12.62 156,133 +0.01(+0.05%)
Feb 09, 2009 12.65 12.91 12.37 12.61 104,628 +0.03(+0.24%)
Feb 06, 2009 12.35 13.19 12.32 12.58 148,504 +0.12(+0.95%)
Feb 05, 2009 12.17 12.76 11.88 12.46 89,252 +0.20(+1.60%)
Feb 04, 2009 12.29 12.65 12.27 12.27 67,634 -0.02(-0.14%)
Feb 03, 2009 12.03 12.54 11.87 12.29 98,655 -0.04(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.