Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.96 13.69 12.85 13.44 3,580,316 +0.59(+4.59%)
Apr 29, 2009 12.29 12.89 11.53 12.85 4,081,851 +0.64(+5.21%)
Apr 28, 2009 11.96 12.34 11.89 12.21 1,581,216 +0.20(+1.69%)
Apr 27, 2009 12.19 12.34 11.91 12.01 2,091,041 -0.35(-2.84%)
Apr 24, 2009 12.21 12.46 12.06 12.36 1,809,789 +0.31(+2.60%)
Apr 23, 2009 12.47 12.47 11.57 12.05 2,086,079 -0.52(-4.11%)
Apr 22, 2009 12.43 12.80 12.30 12.56 1,119,205 -0.03(-0.22%)
Apr 21, 2009 12.27 12.64 12.19 12.59 1,303,861 +0.20(+1.64%)
Apr 20, 2009 12.72 12.87 12.22 12.39 1,646,180 -0.56(-4.34%)
Apr 17, 2009 12.92 13.05 12.77 12.95 2,017,876 +0.08(+0.65%)
Apr 16, 2009 12.56 12.92 12.50 12.87 1,502,991 +0.29(+2.27%)
Apr 15, 2009 12.73 12.79 12.45 12.58 1,437,736 -0.23(-1.80%)
Apr 14, 2009 12.87 13.11 12.73 12.81 1,351,490 -0.20(-1.56%)
Apr 13, 2009 12.90 13.12 12.79 13.02 1,157,167 +0.05(+0.36%)
Apr 09, 2009 12.87 13.16 12.52 12.97 1,931,278 +0.50(+3.99%)
Apr 08, 2009 12.22 12.48 12.17 12.47 913,462 +0.27(+2.19%)
Apr 07, 2009 12.12 12.50 12.11 12.20 1,186,972 -0.14(-1.12%)
Apr 06, 2009 12.21 12.50 12.15 12.34 1,821,290 +0.05(+0.37%)
Apr 03, 2009 12.36 12.44 12.17 12.30 846,520 -0.07(-0.60%)
Apr 02, 2009 12.12 12.78 12.11 12.37 1,677,593 +0.47(+3.95%)
Apr 01, 2009 11.60 11.97 11.48 11.90 2,142,715 +0.12(+1.02%)
Mar 31, 2009 11.47 11.98 11.36 11.78 1,329,623 +0.36(+3.15%)
Mar 30, 2009 11.70 11.75 11.19 11.42 1,463,417 -0.73(-6.00%)
Mar 26, 2009 11.84 12.17 11.64 12.15 1,237,423 +0.48(+4.11%)
Mar 25, 2009 11.42 11.91 11.34 11.67 1,922,383 +0.31(+2.76%)
Mar 24, 2009 11.56 11.62 11.17 11.36 1,275,078 -0.35(-2.99%)
Mar 23, 2009 11.36 11.71 11.28 11.71 1,266,370 +0.84(+7.72%)
Mar 20, 2009 11.12 11.17 10.74 10.87 1,710,363 -0.20(-1.83%)
Mar 19, 2009 11.14 11.22 10.88 11.07 1,202,135 -0.08(-0.75%)
Mar 18, 2009 11.12 11.32 10.93 11.15 931,026 +0.07(+0.67%)
Mar 17, 2009 10.97 11.08 10.75 11.08 662,279 +0.26(+2.39%)
Mar 16, 2009 10.88 11.06 10.80 10.82 1,067,748 +0.00(+0.00%)
Mar 13, 2009 10.64 10.87 10.48 10.82 0 +0.20(+1.91%)
Mar 12, 2009 10.38 10.65 10.09 10.62 1,661,572 +0.11(+1.05%)
Mar 11, 2009 10.97 11.09 10.45 10.51 1,347,176 -0.23(-2.15%)
Mar 10, 2009 10.37 10.74 10.22 10.74 1,845,029 +0.59(+5.82%)
Mar 09, 2009 10.51 10.71 10.04 10.15 2,167,356 -0.48(-4.51%)
Mar 06, 2009 11.04 11.04 10.39 10.63 0 -0.17(-1.54%)
Mar 05, 2009 11.35 11.36 10.68 10.79 1,486,278 -0.60(-5.26%)
Mar 04, 2009 11.02 11.55 10.83 11.39 2,075,926 +0.42(+3.78%)
Mar 02, 2009 11.63 11.75 10.98 10.98 1,462,271 -0.90(-7.61%)
Feb 27, 2009 11.76 12.21 11.60 11.88 0 -0.11(-0.92%)
Feb 26, 2009 12.19 12.40 11.95 11.99 1,786,331 -0.24(-1.96%)
Feb 25, 2009 12.41 12.45 12.05 12.23 1,459,497 -0.18(-1.41%)
Feb 24, 2009 12.30 12.50 12.17 12.41 2,027,197 +0.28(+2.28%)
Feb 23, 2009 12.22 12.52 12.06 12.13 1,917,272 -0.20(-1.65%)
Feb 20, 2009 12.13 12.48 12.11 12.33 1,848,118 -0.13(-1.04%)
Feb 19, 2009 12.45 12.67 12.29 12.46 1,898,616 +0.08(+0.67%)
Feb 18, 2009 12.83 12.96 12.10 12.38 2,881,735 -0.40(-3.11%)
Feb 17, 2009 12.64 13.11 12.43 12.78 1,991,781 -0.56(-4.22%)
Feb 13, 2009 13.28 13.59 13.13 13.34 1,476,984 +0.15(+1.12%)
Feb 12, 2009 12.79 13.24 12.57 13.19 2,033,374 +0.23(+1.78%)
Feb 11, 2009 12.91 13.03 12.75 12.96 2,173,949 +0.10(+0.79%)
Feb 10, 2009 13.03 13.38 12.84 12.86 3,629,225 -0.33(-2.52%)
Feb 09, 2009 12.94 13.23 12.89 13.19 1,589,492 +0.18(+1.35%)
Feb 06, 2009 12.48 13.08 12.47 13.02 2,804,256 +0.53(+4.21%)
Feb 05, 2009 12.23 12.56 12.07 12.49 1,679,965 +0.16(+1.27%)
Feb 04, 2009 12.12 12.69 12.00 12.33 2,005,939 +0.30(+2.53%)
Feb 03, 2009 11.99 12.15 11.73 12.03 1,633,550 +0.13(+1.08%)
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.