Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.52 13.60 12.91 13.06 159,299 -0.38(-2.83%)
Apr 29, 2009 13.00 13.62 12.98 13.44 308,854 +0.67(+5.25%)
Apr 28, 2009 13.02 13.02 12.63 12.77 167,042 -0.20(-1.54%)
Apr 27, 2009 13.25 13.30 12.77 12.97 495,956 -0.36(-2.70%)
Apr 24, 2009 13.03 13.42 12.98 13.33 198,647 +0.57(+4.47%)
Apr 23, 2009 13.07 13.17 12.48 12.76 132,970 -0.07(-0.55%)
Apr 22, 2009 12.64 13.24 12.39 12.83 137,682 +0.13(+1.02%)
Apr 21, 2009 11.99 12.73 11.77 12.70 136,939 +0.70(+5.83%)
Apr 20, 2009 12.86 12.86 11.93 12.00 109,808 -0.92(-7.12%)
Apr 17, 2009 12.53 12.98 12.53 12.92 83,488 +0.34(+2.70%)
Apr 16, 2009 12.21 12.69 12.02 12.58 106,837 +0.47(+3.88%)
Apr 15, 2009 12.02 12.16 11.91 12.11 93,581 +0.07(+0.56%)
Apr 14, 2009 11.78 12.40 11.67 12.04 172,929 +0.11(+0.94%)
Apr 13, 2009 11.80 12.03 11.45 11.93 554,099 +0.01(+0.08%)
Apr 09, 2009 11.64 11.96 11.64 11.92 92,872 +0.59(+5.21%)
Apr 08, 2009 10.94 11.34 10.74 11.33 137,351 +0.42(+3.85%)
Apr 07, 2009 11.05 11.06 10.85 10.91 114,959 -0.34(-3.02%)
Apr 06, 2009 11.39 11.43 11.00 11.25 81,533 -0.26(-2.26%)
Apr 03, 2009 11.17 11.61 11.11 11.51 50,291 +0.45(+4.07%)
Apr 02, 2009 10.83 11.34 10.83 11.06 116,538 +0.62(+5.94%)
Apr 01, 2009 10.31 10.54 9.980 10.44 79,597 +0.12(+1.16%)
Mar 31, 2009 10.67 10.67 10.30 10.32 53,693 -0.12(-1.15%)
Mar 30, 2009 10.63 10.67 10.25 10.44 111,917 -0.97(-8.50%)
Mar 26, 2009 11.51 11.72 11.26 11.41 50,058 +0.13(+1.15%)
Mar 25, 2009 11.41 11.57 10.86 11.28 58,065 +0.01(+0.09%)
Mar 24, 2009 11.58 11.58 11.16 11.27 165,843 -0.34(-2.93%)
Mar 23, 2009 11.25 11.61 11.22 11.61 53,823 +1.07(+10.15%)
Mar 20, 2009 11.36 11.36 10.49 10.54 45,679 -0.64(-5.72%)
Mar 19, 2009 10.99 11.47 10.98 11.18 176,036 +0.58(+5.47%)
Mar 18, 2009 10.22 10.76 10.08 10.60 53,857 +0.14(+1.34%)
Mar 17, 2009 9.940 10.46 9.890 10.46 57,272 +0.46(+4.60%)
Mar 16, 2009 9.830 10.30 9.715 10.00 65,392 +0.17(+1.73%)
Mar 13, 2009 10.00 10.11 9.720 9.830 0 -0.13(-1.31%)
Mar 12, 2009 9.470 10.01 9.330 9.960 64,210 +0.50(+5.29%)
Mar 11, 2009 9.520 9.770 9.261 9.460 113,948 -0.11(-1.15%)
Mar 10, 2009 9.100 9.740 9.100 9.570 92,386 +0.49(+5.40%)
Mar 09, 2009 8.860 9.510 8.860 9.080 56,790 +0.01(+0.11%)
Mar 06, 2009 9.110 9.340 8.770 9.070 0 +0.04(+0.41%)
Mar 05, 2009 9.420 9.530 8.970 9.033 57,043 -0.60(-6.20%)
Mar 04, 2009 9.330 9.830 9.330 9.630 49,188 +0.53(+5.82%)
Mar 02, 2009 9.680 9.820 9.082 9.100 108,507 -0.93(-9.27%)
Feb 27, 2009 9.860 10.37 9.780 10.03 0 -0.13(-1.28%)
Feb 26, 2009 10.14 10.53 10.08 10.16 58,971 +0.15(+1.50%)
Feb 25, 2009 10.21 10.36 9.800 10.01 135,006 -0.19(-1.86%)
Feb 24, 2009 9.520 10.23 9.520 10.20 106,427 +0.62(+6.47%)
Feb 23, 2009 10.45 10.49 9.540 9.580 131,693 -0.69(-6.72%)
Feb 20, 2009 10.20 10.44 9.970 10.27 97,249 -0.25(-2.38%)
Feb 19, 2009 10.56 10.79 10.48 10.52 86,927 +0.15(+1.45%)
Feb 18, 2009 10.44 10.54 10.15 10.37 44,681 -0.03(-0.31%)
Feb 17, 2009 10.67 10.99 10.40 10.40 49,642 -0.85(-7.53%)
Feb 13, 2009 11.26 11.51 11.18 11.25 56,859 +0.04(+0.36%)
Feb 12, 2009 11.02 11.26 10.82 11.21 202,964 -0.03(-0.27%)
Feb 11, 2009 11.47 11.64 10.94 11.24 127,965 -0.07(-0.62%)
Feb 10, 2009 11.84 12.12 11.18 11.31 79,201 -0.60(-5.04%)
Feb 09, 2009 11.95 12.27 11.76 11.91 63,975 +0.02(+0.13%)
Feb 06, 2009 11.28 11.98 11.28 11.89 83,049 +0.43(+3.79%)
Feb 05, 2009 10.98 11.53 10.80 11.46 84,249 +0.30(+2.69%)
Feb 04, 2009 11.07 11.38 11.04 11.16 107,356 +0.22(+2.01%)
Feb 03, 2009 11.05 11.05 10.73 10.94 88,684 -0.04(-0.36%)
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.