Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.38 11.68 11.16 11.68 9,368,733 +0.51(+4.57%)
May 28, 2009 11.72 11.78 11.03 11.17 11,520,207 -0.39(-3.37%)
May 27, 2009 11.71 12.24 11.46 11.56 10,423,404 -0.29(-2.45%)
May 26, 2009 11.00 11.95 10.95 11.85 9,935,052 +0.66(+5.90%)
May 22, 2009 11.40 11.56 10.95 11.19 7,175,114 -0.09(-0.80%)
May 21, 2009 11.65 11.77 11.10 11.28 10,587,808 -0.58(-4.89%)
May 20, 2009 12.53 12.94 11.79 11.86 12,895,159 -0.45(-3.66%)
May 19, 2009 12.26 12.56 11.92 12.31 12,715,863 +0.17(+1.40%)
May 18, 2009 12.08 12.29 11.85 12.14 16,499,597 +0.81(+7.15%)
May 15, 2009 11.33 11.95 11.18 11.33 13,602,195 +0.01(+0.09%)
May 14, 2009 11.66 11.88 11.24 11.32 16,954,030 -0.20(-1.74%)
May 13, 2009 12.00 12.09 11.40 11.52 15,549,172 -0.83(-6.72%)
May 12, 2009 12.82 12.99 12.06 12.35 13,746,310 -0.34(-2.68%)
May 11, 2009 12.46 13.00 12.16 12.69 13,210,651 -0.14(-1.09%)
May 08, 2009 12.98 13.45 12.53 12.83 15,457,489 +0.13(+1.02%)
May 07, 2009 14.12 14.28 12.62 12.70 20,405,512 -1.03(-7.50%)
May 06, 2009 14.87 15.25 13.50 13.73 19,742,770 -0.87(-5.96%)
May 05, 2009 14.69 15.29 14.46 14.60 15,241,962 -0.16(-1.08%)
May 04, 2009 13.68 14.92 13.55 14.76 15,187,846 +1.25(+9.25%)
May 01, 2009 13.66 14.01 13.29 13.51 10,347,085 -0.17(-1.24%)
Apr 30, 2009 13.17 14.09 12.91 13.68 13,544,307 +0.71(+5.47%)
Apr 29, 2009 12.24 13.30 12.06 12.97 14,350,937 +0.39(+3.10%)
Apr 28, 2009 12.54 81.05 12.48 12.58 10,167,037 -0.32(-2.48%)
Apr 27, 2009 12.97 13.34 12.30 12.90 11,369,138 -0.33(-2.49%)
Apr 24, 2009 12.75 13.45 12.72 13.23 14,462,479 +0.61(+4.83%)
Apr 23, 2009 12.76 13.20 12.07 12.62 11,544,501 -0.07(-0.55%)
Apr 22, 2009 12.25 13.56 12.25 12.69 18,611,248 +0.25(+2.01%)
Apr 21, 2009 11.86 12.70 11.35 12.44 12,032,421 +0.57(+4.80%)
Apr 20, 2009 12.51 12.75 11.81 11.87 11,746,937 -1.23(-9.39%)
Apr 17, 2009 12.39 13.23 12.30 13.10 11,729,592 +0.58(+4.63%)
Apr 16, 2009 11.70 12.78 11.43 12.52 11,875,694 +0.96(+8.30%)
Apr 15, 2009 11.88 11.98 11.22 11.56 17,603,980 -0.43(-3.59%)
Apr 14, 2009 12.18 12.46 11.80 11.99 18,234,178 -0.94(-7.27%)
Apr 13, 2009 11.75 13.10 11.54 12.93 19,727,688 +1.05(+8.84%)
Apr 09, 2009 10.51 11.88 10.50 11.88 27,347,968 +1.56(+15.12%)
Apr 08, 2009 9.790 10.37 9.750 10.32 11,533,554 +0.62(+6.39%)
Apr 07, 2009 9.730 9.795 9.505 9.700 8,181,318 -0.25(-2.51%)
Apr 06, 2009 10.28 10.30 9.600 9.950 11,451,432 -0.41(-3.96%)
Apr 03, 2009 10.00 10.43 9.800 10.36 14,187,263 +0.18(+1.77%)
Apr 02, 2009 9.330 10.50 9.120 10.18 15,540,896 +1.15(+12.74%)
Apr 01, 2009 8.350 9.222 8.350 9.030 14,116,514 +0.13(+1.46%)
Mar 31, 2009 9.010 9.080 8.380 8.900 12,001,285 -0.01(-0.11%)
Mar 30, 2009 9.430 9.430 8.660 8.910 11,118,421 -0.75(-7.76%)
Mar 26, 2009 8.990 9.790 8.990 9.660 12,074,504 +0.89(+10.15%)
Mar 25, 2009 9.140 9.480 8.330 8.770 17,028,334 -0.30(-3.31%)
Mar 24, 2009 8.720 9.505 8.600 9.070 16,453,839 +0.21(+2.37%)
Mar 23, 2009 8.500 8.900 8.470 8.860 13,107,314 +0.86(+10.75%)
Mar 20, 2009 8.780 8.860 7.860 8.000 12,533,460 -0.92(-10.31%)
Mar 19, 2009 9.190 9.240 8.670 8.920 12,568,816 -0.17(-1.87%)
Mar 18, 2009 8.070 9.260 8.070 9.090 18,556,266 +0.74(+8.86%)
Mar 17, 2009 7.960 8.410 7.700 8.350 11,038,408 +0.44(+5.56%)
Mar 16, 2009 8.470 8.620 7.900 7.910 7,326,437 -0.42(-5.04%)
Mar 13, 2009 8.210 8.540 7.915 8.330 0 +0.01(+0.12%)
Mar 12, 2009 7.840 8.460 7.590 8.320 15,128,151 +0.47(+5.99%)
Mar 11, 2009 7.440 8.050 7.320 7.850 16,070,392 +0.49(+6.66%)
Mar 10, 2009 7.000 7.580 6.960 7.360 17,343,872 +0.56(+8.24%)
Mar 09, 2009 6.820 7.360 6.670 6.800 12,281,939 -0.14(-2.02%)
Mar 06, 2009 7.050 7.450 6.650 6.940 0 +0.36(+5.47%)
Mar 05, 2009 7.120 7.230 6.270 6.580 17,433,824 -0.77(-10.48%)
Mar 04, 2009 7.480 7.570 7.080 7.350 11,646,425 -0.02(-0.27%)
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.