Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.33 11.40 11.24 11.24 1,900 +0.08(+0.73%)
May 28, 2009 11.35 11.40 11.16 11.16 830 -0.16(-1.42%)
May 27, 2009 11.00 11.40 11.00 11.32 1,028 +0.20(+1.82%)
May 22, 2009 11.04 11.12 11.12 11.12 1,200 -0.09(-0.82%)
May 21, 2009 10.87 11.21 10.87 11.21 2,700 -0.15(-1.36%)
May 20, 2009 11.32 11.37 11.32 11.37 1,145 +0.20(+1.75%)
May 19, 2009 11.08 11.18 10.64 11.17 5,195 +0.17(+1.55%)
May 18, 2009 9.960 11.00 9.960 11.00 1,529 +0.62(+5.93%)
May 15, 2009 10.65 10.65 10.17 10.38 4,055 +0.13(+1.31%)
May 14, 2009 10.20 10.61 10.20 10.25 1,210 +0.11(+1.08%)
May 13, 2009 10.59 10.59 10.11 10.14 4,490 -0.68(-6.28%)
May 12, 2009 11.00 11.00 10.70 10.82 1,015 +0.57(+5.56%)
May 11, 2009 10.59 11.03 10.25 10.25 2,580 -0.85(-7.69%)
May 08, 2009 11.05 11.16 11.03 11.10 5,641 +0.35(+3.29%)
May 07, 2009 10.92 11.40 10.58 10.75 21,313 -0.13(-1.19%)
May 06, 2009 11.71 11.71 10.66 10.88 10,155 +0.16(+1.49%)
May 05, 2009 8.960 10.72 8.340 10.72 6,143 +0.82(+8.28%)
May 04, 2009 10.44 10.44 9.900 9.900 1,409 -0.02(-0.20%)
May 01, 2009 9.850 9.920 9.850 9.920 600 +0.05(+0.51%)
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%)
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.