Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.21 14.29 14.14 14.29 31,435 +0.16(+1.13%)
May 28, 2009 14.07 14.18 13.92 14.13 53,247 +0.10(+0.71%)
May 27, 2009 14.16 14.32 14.00 14.03 212,940 -0.19(-1.34%)
May 26, 2009 13.70 14.28 13.70 14.22 77,086 +0.37(+2.67%)
May 22, 2009 13.75 13.94 13.74 13.85 46,467 +0.01(+0.06%)
May 21, 2009 13.91 13.95 13.71 13.84 81,277 -0.21(-1.47%)
May 20, 2009 14.27 14.40 14.04 14.05 310,693 -0.10(-0.72%)
May 19, 2009 14.09 14.28 14.06 14.15 50,086 +0.06(+0.43%)
May 18, 2009 13.90 14.13 13.87 14.09 246,045 +0.29(+2.10%)
May 15, 2009 13.78 13.96 13.77 13.80 100,760 -0.06(-0.43%)
May 14, 2009 13.71 13.95 13.71 13.86 192,128 +0.12(+0.87%)
May 13, 2009 13.87 13.95 13.70 13.74 242,937 -0.39(-2.76%)
May 12, 2009 14.16 14.21 13.96 14.13 77,482 -0.07(-0.49%)
May 11, 2009 14.18 14.30 14.06 14.20 64,389 -0.10(-0.70%)
May 08, 2009 14.17 14.43 14.17 14.30 112,159 +0.18(+1.27%)
May 07, 2009 14.50 14.53 14.05 14.12 90,035 -0.27(-1.88%)
May 06, 2009 14.48 14.48 14.22 14.39 79,627 +0.04(+0.26%)
May 05, 2009 14.38 14.38 14.23 14.35 41,899 -0.01(-0.05%)
May 04, 2009 14.22 14.36 14.16 14.36 27,106 +0.30(+2.13%)
May 01, 2009 14.02 14.17 13.96 14.06 26,622 -0.04(-0.28%)
Apr 30, 2009 14.35 14.40 14.07 14.10 53,888 -0.06(-0.42%)
Apr 29, 2009 14.11 14.30 14.09 14.16 42,606 +0.19(+1.36%)
Apr 28, 2009 13.68 14.11 13.68 13.97 39,200 +0.05(+0.36%)
Apr 27, 2009 13.69 14.11 13.69 13.92 24,116 -0.01(-0.07%)
Apr 24, 2009 13.82 14.09 13.82 13.93 65,450 +0.10(+0.72%)
Apr 23, 2009 13.82 13.85 13.61 13.83 61,191 +0.09(+0.66%)
Apr 22, 2009 13.68 14.02 13.61 13.74 152,436 +0.03(+0.22%)
Apr 21, 2009 13.38 13.71 13.20 13.71 56,688 +0.21(+1.56%)
Apr 20, 2009 13.70 13.70 13.49 13.50 34,933 -0.43(-3.09%)
Apr 17, 2009 14.00 14.00 13.82 13.93 93,389 +0.01(+0.07%)
Apr 16, 2009 13.64 14.00 13.64 13.92 40,738 +0.27(+1.98%)
Apr 15, 2009 13.50 13.65 13.48 13.65 45,964 +0.04(+0.29%)
Apr 14, 2009 13.64 13.74 13.55 13.61 27,013 -0.18(-1.31%)
Apr 13, 2009 13.72 13.88 13.64 13.79 43,464 -0.06(-0.43%)
Apr 09, 2009 13.76 13.87 13.75 13.85 66,264 +0.31(+2.29%)
Apr 08, 2009 13.45 13.54 13.32 13.54 37,969 +0.20(+1.50%)
Apr 07, 2009 13.53 13.53 13.34 13.34 32,066 -0.30(-2.20%)
Apr 06, 2009 13.60 13.69 13.46 13.64 69,276 -0.15(-1.09%)
Apr 03, 2009 13.66 13.79 13.53 13.79 42,233 +0.26(+1.92%)
Apr 02, 2009 13.47 13.74 13.47 13.53 60,517 +0.35(+2.66%)
Apr 01, 2009 12.91 13.24 12.89 13.18 74,044 +0.09(+0.69%)
Mar 31, 2009 12.99 13.26 12.90 13.09 33,336 +0.19(+1.47%)
Mar 30, 2009 12.88 12.94 12.81 12.90 66,110 -0.57(-4.25%)
Mar 26, 2009 13.07 13.50 13.07 13.47 548,545 +0.37(+2.84%)
Mar 25, 2009 13.22 13.30 12.75 13.10 84,991 +0.11(+0.85%)
Mar 24, 2009 13.13 13.24 12.99 12.99 65,621 -0.29(-2.18%)
Mar 23, 2009 13.00 13.29 12.92 13.28 196,117 +0.67(+5.31%)
Mar 20, 2009 12.83 12.94 12.58 12.61 22,824 -0.26(-2.02%)
Mar 19, 2009 13.03 13.03 12.85 12.87 110,382 -0.09(-0.69%)
Mar 18, 2009 12.65 13.05 12.55 12.96 135,399 +0.22(+1.73%)
Mar 17, 2009 12.32 12.74 12.29 12.74 35,850 +0.42(+3.41%)
Mar 16, 2009 12.59 12.63 12.32 12.32 113,924 -0.10(-0.81%)
Mar 13, 2009 12.49 12.49 12.27 12.42 0 +0.06(+0.49%)
Mar 12, 2009 11.88 12.39 11.82 12.36 53,632 +0.44(+3.69%)
Mar 11, 2009 11.83 12.03 11.83 11.92 76,798 +0.06(+0.51%)
Mar 10, 2009 11.41 11.92 11.41 11.86 45,381 +0.53(+4.68%)
Mar 09, 2009 11.50 11.61 11.28 11.33 55,678 -0.16(-1.39%)
Mar 06, 2009 11.60 11.70 11.24 11.49 0 -0.08(-0.69%)
Mar 05, 2009 11.78 11.85 11.25 11.57 67,928 -0.41(-3.42%)
Mar 04, 2009 11.76 12.15 11.76 11.98 59,117 +0.22(+1.87%)
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.