Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.00 10.00 9.840 9.870 3,100 +0.16(+1.65%)
Apr 29, 2009 9.710 9.710 9.710 9.710 900 +0.28(+2.97%)
Apr 28, 2009 9.450 9.500 9.430 9.430 1,865 -0.21(-2.18%)
Apr 27, 2009 9.560 9.640 9.530 9.640 2,028 -0.13(-1.33%)
Apr 24, 2009 9.755 9.830 9.690 9.770 2,600 +0.21(+2.20%)
Apr 23, 2009 9.418 9.560 9.380 9.560 799 +0.29(+3.13%)
Apr 22, 2009 9.350 9.350 9.270 9.270 1,700 +0.11(+1.23%)
Apr 21, 2009 9.010 9.157 8.910 9.157 4,800 +0.15(+1.63%)
Apr 20, 2009 9.100 9.100 8.900 9.011 2,996 -0.82(-8.34%)
Apr 17, 2009 9.800 9.830 9.740 9.830 1,667 +0.07(+0.72%)
Apr 16, 2009 9.721 9.760 9.721 9.760 400 +0.49(+5.29%)
Apr 15, 2009 8.860 9.300 8.860 9.270 1,406 +0.07(+0.76%)
Apr 14, 2009 8.600 9.270 7.940 9.200 11,594 -0.16(-1.69%)
Apr 13, 2009 9.170 9.358 9.170 9.358 4,283 +0.14(+1.53%)
Apr 09, 2009 8.980 9.217 8.980 9.217 3,405 +0.66(+7.67%)
Apr 07, 2009 8.560 8.560 8.560 8.560 600 -0.37(-4.14%)
Apr 06, 2009 9.460 9.460 8.650 8.930 3,088 +0.20(+2.29%)
Apr 03, 2009 8.270 9.000 7.840 8.730 2,300 +0.08(+0.92%)
Apr 02, 2009 8.540 8.650 8.540 8.650 1,800 +0.28(+3.35%)
Apr 01, 2009 7.880 8.370 7.880 8.370 6,937 +0.76(+9.99%)
Mar 30, 2009 7.610 7.610 7.610 7.610 3,000 -0.98(-11.41%)
Mar 26, 2009 8.370 8.590 8.370 8.590 7,800 +0.25(+3.00%)
Mar 25, 2009 8.440 8.500 8.210 8.340 19,267 -0.36(-4.14%)
Mar 24, 2009 10.15 10.15 8.580 8.700 32,636 +0.03(+0.35%)
Mar 23, 2009 7.500 8.900 7.500 8.670 8,044 +0.52(+6.38%)
Mar 20, 2009 8.100 8.280 8.100 8.150 3,300 +0.26(+3.30%)
Mar 18, 2009 7.890 7.890 7.890 7.890 0 +0.39(+5.20%)
Mar 17, 2009 6.500 7.500 6.500 7.500 1,050 -0.29(-3.72%)
Mar 16, 2009 7.940 7.940 7.650 7.790 9,085 +0.15(+1.95%)
Mar 13, 2009 7.650 7.650 7.500 7.641 0 +0.16(+2.12%)
Mar 12, 2009 7.240 7.482 7.240 7.482 8,327 +0.28(+3.95%)
Mar 11, 2009 7.198 7.198 7.198 7.198 125 +0.08(+1.15%)
Mar 10, 2009 6.930 7.116 6.930 7.116 770 +0.48(+7.17%)
Mar 06, 2009 6.780 6.640 6.640 6.640 3,200 -0.14(-2.08%)
Mar 05, 2009 7.150 7.150 6.750 6.781 1,900 -0.39(-5.46%)
Mar 04, 2009 7.150 7.172 7.150 7.172 1,000 +0.26(+3.80%)
Mar 02, 2009 7.110 7.135 6.910 6.910 5,961 -0.55(-7.32%)
Feb 27, 2009 7.570 7.570 7.410 7.456 0 -0.10(-1.38%)
Feb 26, 2009 7.570 7.690 7.560 7.560 2,454 +0.33(+4.56%)
Feb 25, 2009 7.230 7.230 7.230 7.230 300 -0.15(-2.03%)
Feb 24, 2009 7.300 7.380 7.300 7.380 500 +0.19(+2.70%)
Feb 23, 2009 7.360 7.370 7.170 7.186 4,900 -0.29(-3.93%)
Feb 20, 2009 7.250 7.580 7.160 7.480 4,719 -0.20(-2.60%)
Feb 19, 2009 7.760 7.760 7.680 7.680 5,382 +0.01(+0.08%)
Feb 18, 2009 7.764 7.764 7.620 7.674 2,164 -0.14(-1.74%)
Feb 17, 2009 7.890 8.000 7.810 7.810 11,449 -0.68(-8.01%)
Feb 12, 2009 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Feb 11, 2009 8.410 8.620 8.410 8.490 2,480 -0.12(-1.41%)
Feb 10, 2009 8.880 8.900 8.611 8.611 10,718 -0.39(-4.32%)
Feb 09, 2009 8.770 9.000 8.770 9.000 12,522 +0.33(+3.81%)
Feb 06, 2009 8.600 8.670 8.593 8.670 8,102 +0.13(+1.52%)
Feb 05, 2009 8.380 8.540 8.380 8.540 5,150 +0.22(+2.64%)
Feb 04, 2009 8.570 8.640 8.280 8.320 10,976 -0.11(-1.30%)
Feb 03, 2009 8.450 8.450 8.430 8.430 2,400 +0.07(+0.84%)
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.