Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.52 11.70 11.47 11.70 1,556,426 +0.27(+2.32%)
May 28, 2009 11.32 11.50 11.27 11.43 1,457,167 +0.17(+1.54%)
May 27, 2009 11.52 11.54 11.20 11.26 2,009,269 -0.14(-1.25%)
May 26, 2009 11.11 11.42 11.01 11.40 4,854,315 +0.50(+4.59%)
May 22, 2009 10.78 10.94 10.42 10.90 5,244,444 +0.15(+1.43%)
May 21, 2009 10.64 10.79 10.61 10.75 2,122,680 +0.06(+0.53%)
May 20, 2009 10.69 10.84 10.64 10.69 2,568,989 +0.11(+1.06%)
May 19, 2009 10.64 10.71 10.57 10.58 1,352,743 -0.09(-0.81%)
May 18, 2009 10.44 10.76 10.44 10.67 1,271,010 +0.28(+2.66%)
May 15, 2009 10.51 10.61 10.35 10.39 1,623,349 -0.18(-1.69%)
May 14, 2009 10.43 10.70 10.39 10.57 1,957,947 +0.20(+1.92%)
May 13, 2009 10.65 10.70 10.34 10.37 2,275,198 -0.33(-3.10%)
May 12, 2009 10.74 10.89 10.56 10.70 2,148,940 -0.01(-0.05%)
May 11, 2009 10.89 10.94 10.66 10.71 1,833,201 -0.27(-2.42%)
May 08, 2009 11.05 11.09 10.85 10.97 1,651,591 +0.09(+0.80%)
May 07, 2009 11.52 11.52 10.87 10.89 2,473,541 -0.47(-4.14%)
May 06, 2009 11.30 11.39 11.15 11.36 1,600,389 +0.10(+0.86%)
May 05, 2009 11.43 11.55 11.21 11.26 2,186,067 -0.17(-1.47%)
May 04, 2009 11.13 11.43 11.13 11.43 1,285,649 +0.32(+2.85%)
May 01, 2009 10.98 11.14 10.95 11.11 1,114,204 +0.18(+1.63%)
Apr 30, 2009 11.18 11.29 10.93 10.93 2,282,050 -0.09(-0.83%)
Apr 29, 2009 11.12 11.29 10.97 11.02 1,898,914 +0.07(+0.61%)
Apr 28, 2009 10.88 11.02 10.82 10.96 1,137,376 +0.03(+0.28%)
Apr 27, 2009 11.18 11.28 10.91 10.93 2,214,663 -0.29(-2.55%)
Apr 24, 2009 11.05 11.27 11.03 11.21 2,505,657 +0.21(+1.90%)
Apr 23, 2009 10.72 11.02 10.71 11.00 2,499,197 +0.18(+1.70%)
Apr 22, 2009 10.61 10.98 10.55 10.82 2,221,564 +0.25(+2.32%)
Apr 21, 2009 10.40 10.61 10.35 10.57 2,040,289 +0.12(+1.17%)
Apr 20, 2009 10.95 10.95 10.42 10.45 1,802,318 -0.51(-4.66%)
Apr 17, 2009 11.06 11.19 10.93 10.96 1,159,210 -0.10(-0.92%)
Apr 16, 2009 11.14 11.23 11.03 11.06 2,558,073 -0.07(-0.64%)
Apr 15, 2009 10.79 11.18 10.79 11.14 2,759,585 +0.34(+3.17%)
Apr 14, 2009 10.90 10.91 10.67 10.79 1,878,826 +0.02(+0.14%)
Apr 13, 2009 10.59 10.82 10.56 10.78 1,132,411 +0.10(+0.96%)
Apr 09, 2009 10.83 10.84 10.54 10.68 1,490,353 +0.03(+0.29%)
Apr 08, 2009 10.66 10.73 10.59 10.64 1,358,095 +0.09(+0.87%)
Apr 07, 2009 10.70 10.71 10.52 10.55 1,928,654 -0.30(-2.78%)
Apr 06, 2009 10.66 10.85 10.54 10.85 2,152,169 +0.14(+1.29%)
Apr 03, 2009 11.03 11.03 10.60 10.72 3,162,216 -0.28(-2.51%)
Apr 02, 2009 10.81 11.12 10.76 10.99 6,091,954 +0.42(+3.96%)
Apr 01, 2009 10.14 10.59 10.10 10.57 4,930,972 +0.41(+4.02%)
Mar 31, 2009 10.27 10.31 10.10 10.16 4,692,797 -0.02(-0.15%)
Mar 30, 2009 10.28 10.28 10.03 10.18 3,272,446 -0.19(-1.82%)
Mar 26, 2009 10.25 10.37 10.25 10.37 6,085,773 +0.16(+1.60%)
Mar 25, 2009 10.01 10.23 9.991 10.21 3,313,570 +0.29(+2.88%)
Mar 24, 2009 9.741 10.03 9.726 9.920 2,830,085 +0.17(+1.78%)
Mar 23, 2009 9.731 9.756 9.618 9.746 3,416,301 -0.15(-1.50%)
Mar 20, 2009 9.955 9.981 9.858 9.894 1,371,948 -0.10(-0.96%)
Mar 19, 2009 10.15 10.22 9.899 9.990 2,549,857 +0.01(+0.09%)
Mar 18, 2009 10.15 10.19 9.925 9.981 2,744,771 -0.14(-1.36%)
Mar 17, 2009 10.13 10.13 9.915 10.12 1,445,834 +0.10(+0.97%)
Mar 16, 2009 10.01 10.16 9.940 10.02 2,238,872 +0.10(+0.98%)
Mar 13, 2009 9.802 10.01 9.751 9.925 0 +0.21(+2.21%)
Mar 12, 2009 9.731 9.864 9.618 9.710 2,979,970 -0.18(-1.81%)
Mar 11, 2009 9.874 10.05 9.700 9.889 2,647,408 -0.01(-0.10%)
Mar 10, 2009 9.720 9.899 9.685 9.899 2,056,009 +0.41(+4.36%)
Mar 09, 2009 9.424 9.695 9.424 9.486 2,807,976 -0.10(-1.01%)
Mar 06, 2009 9.695 9.802 9.486 9.583 0 -0.10(-1.05%)
Mar 05, 2009 9.766 9.981 9.654 9.685 1,585,937 -0.22(-2.22%)
Mar 04, 2009 9.675 9.925 9.613 9.904 3,675,396 +0.37(+3.86%)
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.