MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.800 9.963 9.645 9.950 6,124,636 +0.22(+2.26%)
May 28, 2009 9.695 9.812 9.545 9.730 4,565,508 +0.01(+0.08%)
May 27, 2009 9.925 10.02 9.707 9.723 4,673,844 -0.29(-2.87%)
May 26, 2009 9.658 10.12 9.650 10.01 5,292,588 +0.29(+2.96%)
May 22, 2009 9.697 9.887 9.610 9.723 2,996,932 +0.04(+0.39%)
May 21, 2009 9.758 9.762 9.527 9.685 3,904,248 -0.17(-1.75%)
May 20, 2009 10.04 10.17 9.810 9.857 4,631,952 -0.12(-1.20%)
May 19, 2009 9.912 10.09 9.865 9.977 3,451,616 +0.03(+0.30%)
May 18, 2009 9.870 9.953 9.758 9.947 4,055,064 +0.14(+1.48%)
May 15, 2009 9.690 9.875 9.680 9.803 6,473,776 +0.05(+0.51%)
May 14, 2009 9.637 9.850 9.535 9.752 6,822,364 +0.13(+1.40%)
May 13, 2009 9.750 9.867 9.530 9.617 5,744,108 -0.29(-2.88%)
May 12, 2009 9.700 9.957 9.635 9.902 6,758,904 +0.23(+2.38%)
May 11, 2009 9.585 9.727 9.490 9.672 6,799,688 -0.03(-0.31%)
May 08, 2009 9.730 9.740 9.473 9.703 6,539,680 +0.09(+0.96%)
May 07, 2009 9.935 9.990 9.530 9.610 5,662,520 -0.24(-2.46%)
May 06, 2009 9.825 9.957 9.710 9.852 6,042,352 +0.09(+0.95%)
May 05, 2009 9.575 9.800 9.490 9.760 7,269,288 +0.17(+1.75%)
May 04, 2009 9.557 9.598 9.510 9.592 4,351,084 +0.09(+0.97%)
May 01, 2009 9.443 9.640 9.357 9.500 4,149,128 +0.07(+0.74%)
Apr 30, 2009 9.807 9.807 9.325 9.430 7,622,004 -0.28(-2.86%)
Apr 29, 2009 9.570 9.925 9.510 9.707 7,366,552 +0.22(+2.35%)
Apr 28, 2009 9.682 9.732 9.440 9.485 7,164,152 -0.28(-2.87%)
Apr 27, 2009 9.960 10.00 9.678 9.765 7,743,584 -0.31(-3.12%)
Apr 24, 2009 10.35 10.44 10.00 10.08 12,103,544 -0.21(-2.09%)
Apr 23, 2009 10.63 10.77 10.21 10.29 7,722,372 -0.38(-3.56%)
Apr 22, 2009 10.54 10.95 10.49 10.68 4,330,220 +0.04(+0.42%)
Apr 21, 2009 10.42 10.68 10.42 10.63 4,869,920 +0.12(+1.14%)
Apr 20, 2009 10.65 10.71 10.45 10.51 4,059,940 -0.28(-2.57%)
Apr 17, 2009 10.80 10.87 10.71 10.79 4,262,524 +0.03(+0.28%)
Apr 16, 2009 10.70 10.88 10.56 10.76 4,278,820 +0.14(+1.32%)
Apr 15, 2009 10.49 10.63 10.44 10.62 2,980,432 +0.07(+0.71%)
Apr 14, 2009 10.58 10.72 10.51 10.54 4,095,872 -0.11(-1.03%)
Apr 13, 2009 10.74 10.83 10.60 10.65 6,016,416 -0.15(-1.43%)
Apr 09, 2009 11.21 11.21 10.68 10.81 2,184,400 +0.20(+1.89%)
Apr 08, 2009 10.59 10.64 10.48 10.61 3,196,076 +0.06(+0.55%)
Apr 07, 2009 10.64 10.76 10.48 10.55 2,772,788 -0.27(-2.50%)
Apr 06, 2009 10.96 11.02 10.68 10.82 3,507,796 -0.22(-2.04%)
Apr 03, 2009 11.05 11.09 10.85 11.04 4,067,608 -0.03(-0.29%)
Apr 02, 2009 11.12 11.28 11.04 11.08 5,493,108 +0.12(+1.05%)
Apr 01, 2009 10.77 11.01 10.66 10.96 4,978,500 +0.11(+1.04%)
Mar 31, 2009 10.94 11.05 10.74 10.85 3,639,084 +0.03(+0.25%)
Mar 30, 2009 10.64 10.82 10.60 10.82 4,016,664 -0.24(-2.19%)
Mar 26, 2009 11.03 11.11 10.88 11.06 4,652,512 +0.12(+1.10%)
Mar 25, 2009 10.94 11.11 10.63 10.95 4,980,956 +0.13(+1.25%)
Mar 24, 2009 10.73 10.97 10.70 10.81 4,017,544 -0.04(-0.32%)
Mar 23, 2009 10.64 10.86 10.60 10.85 4,343,476 +0.50(+4.81%)
Mar 20, 2009 10.50 10.52 10.27 10.35 5,613,940 -0.04(-0.36%)
Mar 19, 2009 10.52 10.64 10.36 10.38 4,480,972 -0.10(-0.95%)
Mar 18, 2009 9.902 10.58 9.902 10.48 4,987,808 +0.30(+2.92%)
Mar 17, 2009 9.988 10.21 9.870 10.19 6,733,220 +0.27(+2.75%)
Mar 16, 2009 10.00 10.14 9.885 9.915 4,721,476 -0.04(-0.38%)
Mar 13, 2009 9.852 10.00 9.713 9.953 0 +0.13(+1.32%)
Mar 12, 2009 9.550 9.860 9.420 9.822 4,240,868 +0.23(+2.42%)
Mar 11, 2009 9.585 9.818 9.435 9.590 4,108,548 +0.10(+1.00%)
Mar 10, 2009 9.322 9.502 9.197 9.495 7,497,572 +0.27(+2.95%)
Mar 09, 2009 9.235 9.482 9.162 9.223 4,977,724 -0.09(-0.94%)
Mar 06, 2009 9.682 9.720 9.125 9.310 0 -0.21(-2.26%)
Mar 05, 2009 9.355 9.585 9.328 9.525 6,809,220 -0.04(-0.44%)
Mar 04, 2009 9.318 9.715 9.318 9.568 5,966,748 -0.15(-1.54%)
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.
TOP
Email a Story