Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 9.853 9.879 9.465 9.537 3,167,530 -0.46(-4.60%)
Feb 27, 2009 10.03 10.08 9.920 9.996 0 -0.19(-1.86%)
Feb 26, 2009 10.32 10.32 10.18 10.19 2,542,636 -0.05(-0.45%)
Feb 25, 2009 10.23 10.35 10.09 10.23 3,396,027 -0.12(-1.14%)
Feb 24, 2009 10.08 10.39 10.02 10.35 2,659,949 +0.33(+3.32%)
Feb 23, 2009 10.31 10.37 9.981 10.02 2,597,560 -0.23(-2.29%)
Feb 20, 2009 10.25 10.35 10.10 10.25 3,327,170 -0.03(-0.25%)
Feb 19, 2009 10.33 10.41 10.25 10.28 2,119,442 +0.06(+0.60%)
Feb 18, 2009 10.47 10.48 10.20 10.22 2,938,500 -0.18(-1.72%)
Feb 17, 2009 10.67 10.67 10.35 10.39 2,850,341 -0.41(-3.83%)
Feb 13, 2009 10.73 10.89 10.66 10.81 2,560,095 +0.15(+1.39%)
Feb 12, 2009 10.48 10.66 10.44 10.66 1,860,214 +0.16(+1.51%)
Feb 11, 2009 10.29 10.64 10.29 10.50 2,493,580 +0.24(+2.29%)
Feb 10, 2009 10.42 10.54 10.23 10.27 2,251,181 -0.27(-2.57%)
Feb 09, 2009 10.52 10.69 10.44 10.54 1,809,612 +0.15(+1.48%)
Feb 06, 2009 10.10 10.56 10.10 10.38 2,532,360 +0.12(+1.14%)
Feb 05, 2009 10.27 10.35 10.21 10.27 2,926,595 -0.04(-0.40%)
Feb 04, 2009 10.36 10.47 10.24 10.31 2,191,030 -0.05(-0.44%)
Feb 03, 2009 10.22 10.38 10.21 10.35 1,937,311 +0.19(+1.86%)
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.