Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.66 11.69 11.43 11.69 53,509,840 +0.08(+0.65%)
May 28, 2009 11.42 11.71 11.32 11.62 56,024,172 +0.26(+2.33%)
May 27, 2009 11.53 11.67 11.30 11.35 54,854,184 -0.21(-1.80%)
May 26, 2009 11.22 11.59 11.13 11.56 68,926,928 +0.39(+3.51%)
May 22, 2009 11.13 11.29 11.03 11.17 49,896,008 +0.00(+0.04%)
May 21, 2009 11.31 11.44 11.06 11.16 65,527,596 -0.22(-1.91%)
May 20, 2009 11.72 11.72 11.36 11.38 80,323,456 -0.25(-2.19%)
May 19, 2009 11.67 11.72 11.62 11.63 52,827,428 +0.04(+0.33%)
May 18, 2009 11.80 11.87 11.54 11.60 77,890,792 -0.14(-1.17%)
May 15, 2009 11.83 11.89 11.61 11.73 56,182,064 -0.05(-0.40%)
May 14, 2009 11.99 11.99 11.74 11.78 64,981,492 -0.12(-1.03%)
May 13, 2009 11.98 12.14 11.85 11.90 48,064,976 -0.23(-1.90%)
May 12, 2009 12.02 12.21 11.94 12.13 49,359,384 +0.17(+1.46%)
May 11, 2009 11.88 12.09 11.82 11.96 54,308,392 +0.05(+0.43%)
May 08, 2009 12.12 12.18 11.82 11.91 88,238,496 -0.09(-0.79%)
May 07, 2009 12.36 12.46 11.95 12.00 112,761,224 -0.58(-4.65%)
May 06, 2009 12.56 12.63 12.39 12.59 52,442,268 +0.09(+0.72%)
May 05, 2009 12.50 12.62 12.43 12.50 40,900,812 -0.09(-0.71%)
May 04, 2009 12.31 12.61 12.31 12.59 57,803,776 +0.32(+2.61%)
May 01, 2009 12.21 12.27 12.01 12.27 46,818,604 +0.18(+1.52%)
Apr 30, 2009 12.18 12.24 11.95 12.08 68,713,824 +0.05(+0.39%)
Apr 29, 2009 12.21 12.30 11.96 12.04 70,855,824 -0.06(-0.51%)
Apr 28, 2009 11.88 12.25 11.79 12.10 55,329,676 +0.16(+1.34%)
Apr 27, 2009 11.88 12.00 11.74 11.94 58,160,744 +0.07(+0.60%)
Apr 24, 2009 12.05 12.15 11.79 11.87 59,694,876 -0.16(-1.33%)
Apr 23, 2009 12.26 12.27 11.90 12.03 66,654,236 -0.11(-0.93%)
Apr 22, 2009 12.17 12.46 12.01 12.14 106,452,496 +0.23(+1.94%)
Apr 21, 2009 11.88 11.99 11.78 11.91 66,921,240 -0.02(-0.16%)
Apr 20, 2009 12.10 12.24 11.86 11.93 58,087,300 -0.31(-2.54%)
Apr 17, 2009 12.39 12.49 12.18 12.24 82,204,064 -0.02(-0.15%)
Apr 16, 2009 12.10 12.40 11.98 12.26 68,268,160 +0.25(+2.12%)
Apr 15, 2009 11.95 12.11 11.91 12.00 57,004,184 +0.08(+0.67%)
Apr 14, 2009 12.17 12.17 11.90 11.92 61,404,040 -0.35(-2.84%)
Apr 13, 2009 12.23 12.37 12.06 12.27 42,539,752 -0.04(-0.31%)
Apr 09, 2009 12.12 12.40 12.10 12.31 59,619,316 +0.33(+2.80%)
Apr 08, 2009 11.98 12.15 11.84 11.97 52,199,320 -0.07(-0.55%)
Apr 07, 2009 12.15 12.19 11.93 12.04 54,368,364 -0.50(-3.99%)
Apr 06, 2009 12.45 12.57 12.29 12.54 56,497,712 -0.11(-0.89%)
Apr 03, 2009 12.60 12.72 12.51 12.65 53,853,932 +0.14(+1.09%)
Apr 02, 2009 12.50 12.78 12.27 12.52 72,921,344 +0.29(+2.39%)
Apr 01, 2009 11.68 12.30 11.68 12.22 60,614,640 +0.34(+2.86%)
Mar 31, 2009 12.00 12.07 11.84 11.88 77,114,816 +0.02(+0.16%)
Mar 30, 2009 12.02 12.12 11.73 11.87 63,867,212 -0.56(-4.52%)
Mar 26, 2009 12.44 12.53 12.07 12.43 74,978,416 +0.08(+0.65%)
Mar 25, 2009 12.48 12.54 12.09 12.35 82,797,760 -0.07(-0.57%)
Mar 24, 2009 12.56 12.66 12.36 12.42 58,127,416 -0.28(-2.19%)
Mar 23, 2009 12.38 12.71 12.34 12.70 92,564,344 +0.75(+6.28%)
Mar 20, 2009 12.19 12.32 11.90 11.95 98,548,776 +0.01(+0.12%)
Mar 19, 2009 12.29 12.30 11.88 11.93 69,928,392 -0.19(-1.56%)
Mar 18, 2009 11.91 12.38 11.84 12.12 79,210,456 +0.16(+1.30%)
Mar 17, 2009 11.47 12.02 11.35 11.96 79,971,448 +0.48(+4.15%)
Mar 16, 2009 11.55 11.73 11.48 11.49 61,891,564 +0.04(+0.37%)
Mar 13, 2009 11.62 11.67 11.25 11.45 0 -0.04(-0.33%)
Mar 12, 2009 11.08 11.52 10.98 11.48 84,717,024 +0.47(+4.28%)
Mar 11, 2009 10.96 11.15 10.82 11.01 71,842,600 +0.18(+1.65%)
Mar 10, 2009 10.42 10.89 10.34 10.83 94,145,904 +0.59(+5.76%)
Mar 09, 2009 10.42 10.74 10.20 10.24 81,937,192 -0.41(-3.81%)
Mar 06, 2009 10.74 11.04 10.29 10.65 0 +0.01(+0.09%)
Mar 05, 2009 10.64 11.06 10.46 10.64 103,088,496 -0.21(-1.91%)
Mar 04, 2009 10.88 11.05 10.64 10.85 79,090,672 -0.02(-0.17%)
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.