Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.86 14.00 13.50 13.63 130,592 -0.11(-0.80%)
Jun 29, 2009 13.81 13.98 13.73 13.74 43,642 -0.01(-0.07%)
Jun 26, 2009 13.70 13.86 13.56 13.75 73,894 +0.03(+0.22%)
Jun 25, 2009 13.52 13.78 13.48 13.72 106,468 +0.44(+3.31%)
Jun 24, 2009 13.30 13.59 13.19 13.28 155,367 +0.05(+0.38%)
Jun 23, 2009 13.20 13.42 12.95 13.23 205,155 +0.11(+0.84%)
Jun 22, 2009 13.88 13.95 13.12 13.12 134,506 -1.03(-7.28%)
Jun 19, 2009 14.34 14.48 14.05 14.15 70,815 -0.14(-0.98%)
Jun 18, 2009 14.28 14.54 14.14 14.29 80,635 -0.07(-0.49%)
Jun 17, 2009 14.61 14.63 14.09 14.36 165,365 -0.35(-2.38%)
Jun 16, 2009 15.33 15.44 14.68 14.71 110,323 -0.45(-2.97%)
Jun 15, 2009 15.29 15.36 14.89 15.16 73,504 -0.48(-3.07%)
Jun 12, 2009 15.67 15.76 15.40 15.64 160,956 -0.29(-1.82%)
Jun 11, 2009 15.69 16.12 15.59 15.93 125,720 +0.41(+2.64%)
Jun 10, 2009 15.62 15.75 15.29 15.52 133,751 +0.08(+0.52%)
Jun 09, 2009 15.26 15.56 15.18 15.44 62,144 +0.30(+1.98%)
Jun 08, 2009 15.03 15.26 14.75 15.14 89,302 -0.15(-0.98%)
Jun 05, 2009 15.71 15.72 15.06 15.29 99,567 -0.13(-0.84%)
Jun 04, 2009 15.11 15.52 15.10 15.42 379,949 +0.42(+2.80%)
Jun 03, 2009 15.70 15.70 14.68 15.00 278,510 -0.87(-5.48%)
Jun 02, 2009 15.91 15.96 15.65 15.87 461,464 -0.08(-0.50%)
Jun 01, 2009 15.66 16.04 15.60 15.95 209,170 +0.60(+3.91%)
May 29, 2009 15.28 15.51 15.14 15.35 226,864 +0.26(+1.72%)
May 28, 2009 14.66 15.18 14.42 15.09 171,025 +0.51(+3.50%)
May 27, 2009 14.66 14.97 14.58 14.58 135,531 -0.06(-0.41%)
May 26, 2009 13.91 14.66 13.84 14.64 112,386 +0.56(+3.98%)
May 22, 2009 14.11 14.40 14.08 14.08 137,789 +0.04(+0.28%)
May 21, 2009 14.42 14.46 13.82 14.04 140,931 -0.59(-4.00%)
May 20, 2009 14.78 15.28 14.63 14.63 248,402 +0.10(+0.65%)
May 19, 2009 14.44 14.72 14.20 14.53 114,961 +0.10(+0.69%)
May 18, 2009 13.66 14.44 13.63 14.43 181,401 +0.89(+6.56%)
May 15, 2009 13.93 14.05 13.44 13.54 92,614 -0.41(-2.93%)
May 14, 2009 13.74 14.17 13.49 13.95 93,379 +0.08(+0.58%)
May 13, 2009 14.45 14.45 13.73 13.87 281,255 -0.87(-5.90%)
May 12, 2009 14.86 15.00 14.36 14.74 154,005 -0.04(-0.27%)
May 11, 2009 15.29 15.29 14.65 14.78 155,235 -0.67(-4.34%)
May 08, 2009 14.68 15.55 14.68 15.45 148,509 +0.98(+6.77%)
May 07, 2009 15.06 15.42 14.25 14.47 178,863 -0.44(-2.95%)
May 06, 2009 14.57 15.08 14.57 14.91 131,678 +0.60(+4.19%)
May 05, 2009 14.45 14.49 13.95 14.31 188,442 -0.15(-1.04%)
May 04, 2009 14.33 14.46 14.22 14.46 169,096 +0.86(+6.32%)
May 01, 2009 13.06 13.79 13.06 13.60 134,300 +0.54(+4.13%)
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%)
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.