Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.88 11.24 10.88 11.20 42,331 +0.33(+3.04%)
May 28, 2009 10.88 10.95 10.75 10.87 22,096 +0.09(+0.80%)
May 27, 2009 10.98 11.02 10.77 10.79 30,236 -0.09(-0.79%)
May 26, 2009 10.82 10.88 10.66 10.87 36,784 +0.05(+0.48%)
May 22, 2009 10.77 10.95 10.69 10.82 51,635 +0.20(+1.90%)
May 21, 2009 10.80 10.80 10.53 10.62 36,051 -0.28(-2.53%)
May 20, 2009 10.57 11.01 10.57 10.89 73,731 +0.40(+3.85%)
May 19, 2009 10.00 10.63 10.00 10.49 43,096 +0.55(+5.54%)
May 18, 2009 9.975 10.32 9.854 9.940 110,201 +0.05(+0.52%)
May 15, 2009 10.08 10.08 9.803 9.889 59,124 +0.04(+0.44%)
May 14, 2009 9.570 9.979 9.515 9.846 41,619 +0.24(+2.51%)
May 13, 2009 9.863 9.863 9.502 9.605 32,658 -0.23(-2.32%)
May 12, 2009 9.902 9.927 9.781 9.833 16,358 +0.01(+0.09%)
May 11, 2009 9.988 9.988 9.803 9.824 27,341 -0.11(-1.08%)
May 08, 2009 9.957 10.02 9.871 9.932 99,781 +0.20(+2.03%)
May 07, 2009 9.889 9.996 9.553 9.734 61,869 -0.00(-0.04%)
May 06, 2009 9.687 9.906 9.678 9.738 82,353 +0.04(+0.44%)
May 05, 2009 9.764 9.773 9.648 9.695 16,537 -0.04(-0.40%)
May 04, 2009 9.644 9.738 9.639 9.734 31,764 +0.13(+1.39%)
May 01, 2009 9.476 9.682 9.446 9.601 30,362 +0.09(+0.95%)
Apr 30, 2009 9.459 9.734 9.459 9.510 37,884 +0.18(+1.98%)
Apr 29, 2009 9.381 9.588 9.171 9.325 63,729 +0.25(+2.70%)
Apr 28, 2009 9.184 9.222 9.024 9.080 11,862 -0.17(-1.81%)
Apr 27, 2009 9.454 9.454 9.248 9.248 9,652 -0.32(-3.33%)
Apr 24, 2009 9.257 9.579 9.257 9.566 28,913 +0.33(+3.54%)
Apr 23, 2009 8.921 9.278 8.908 9.239 27,596 +0.53(+6.12%)
Apr 22, 2009 8.620 9.136 8.599 8.706 104,940 +0.13(+1.55%)
Apr 21, 2009 8.775 8.775 8.371 8.573 73,661 -0.21(-2.45%)
Apr 20, 2009 9.192 9.192 8.775 8.788 20,856 -0.50(-5.41%)
Apr 17, 2009 9.411 9.674 9.162 9.291 84,876 -0.08(-0.87%)
Apr 16, 2009 9.424 9.454 9.166 9.373 47,078 +0.31(+3.46%)
Apr 15, 2009 8.698 9.076 8.698 9.059 20,002 +0.27(+3.08%)
Apr 14, 2009 9.020 9.020 8.702 8.788 27,492 -0.24(-2.67%)
Apr 13, 2009 8.801 9.248 8.599 9.029 101,495 +0.47(+5.53%)
Apr 09, 2009 8.199 8.564 8.173 8.556 39,510 +0.56(+7.05%)
Apr 08, 2009 8.195 8.255 7.730 7.993 31,469 -0.14(-1.69%)
Apr 07, 2009 8.070 8.392 8.023 8.130 39,500 -0.34(-3.96%)
Apr 06, 2009 8.788 8.788 8.367 8.466 29,073 -0.32(-3.67%)
Apr 03, 2009 8.448 8.883 8.448 8.788 35,209 +0.44(+5.31%)
Apr 02, 2009 8.203 8.599 8.117 8.345 31,911 +0.36(+4.47%)
Apr 01, 2009 7.735 8.048 7.730 7.988 36,516 +0.16(+2.09%)
Mar 31, 2009 8.040 8.040 7.666 7.825 28,299 -0.10(-1.25%)
Mar 30, 2009 7.748 7.924 7.447 7.924 34,430 -0.28(-3.41%)
Mar 26, 2009 8.091 8.328 7.954 8.203 69,502 +0.17(+2.14%)
Mar 25, 2009 8.156 8.311 7.975 8.031 83,023 -0.12(-1.53%)
Mar 24, 2009 7.120 8.354 7.120 8.156 58,222 +0.47(+6.16%)
Mar 23, 2009 7.507 7.683 7.507 7.683 12,373 +0.29(+3.96%)
Mar 20, 2009 7.502 7.554 7.356 7.391 17,502 -0.18(-2.39%)
Mar 19, 2009 7.606 7.803 7.537 7.571 22,328 +0.04(+0.51%)
Mar 18, 2009 7.167 7.636 7.034 7.533 30,748 +0.31(+4.35%)
Mar 17, 2009 7.154 7.292 7.137 7.219 21,689 -0.00(-0.06%)
Mar 16, 2009 7.739 7.765 7.202 7.223 27,329 -0.39(-5.08%)
Mar 13, 2009 7.300 7.631 7.275 7.610 0 +0.33(+4.55%)
Mar 12, 2009 7.137 7.386 7.137 7.279 57,217 +0.11(+1.50%)
Mar 11, 2009 7.202 7.640 7.128 7.171 99,548 +0.18(+2.65%)
Mar 10, 2009 6.363 7.034 6.363 6.987 166,078 +0.75(+11.99%)
Mar 09, 2009 6.294 6.342 6.101 6.238 146,052 -0.25(-3.91%)
Mar 06, 2009 6.849 6.896 6.363 6.492 0 -0.25(-3.64%)
Mar 05, 2009 6.999 7.111 6.698 6.737 45,441 -0.37(-5.26%)
Mar 04, 2009 6.965 7.176 6.698 7.111 60,959 +0.43(+6.50%)
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.