Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.72 12.88 12.40 12.81 29,562,312 +0.10(+0.81%)
May 28, 2009 12.55 12.74 12.18 12.70 10,246,714 +0.41(+3.34%)
May 27, 2009 12.55 12.63 12.21 12.29 8,069,329 -0.37(-2.93%)
May 26, 2009 11.57 12.66 11.57 12.66 13,854,398 +0.63(+5.25%)
May 22, 2009 11.65 12.16 11.58 12.03 6,977,805 +0.45(+3.88%)
May 21, 2009 11.77 12.08 11.38 11.58 7,137,708 -0.22(-1.87%)
May 20, 2009 11.95 12.28 11.72 11.80 7,653,894 +0.03(+0.27%)
May 19, 2009 11.50 11.87 11.33 11.77 11,206,348 +0.40(+3.54%)
May 18, 2009 11.05 11.37 10.93 11.37 5,218,109 +0.28(+2.49%)
May 15, 2009 11.20 11.45 10.92 11.09 9,535,405 -0.10(-0.92%)
May 14, 2009 10.97 11.26 10.79 11.20 8,139,915 +0.43(+4.03%)
May 13, 2009 10.62 10.86 10.56 10.76 9,094,161 +0.05(+0.44%)
May 12, 2009 10.93 10.96 10.53 10.72 12,491,757 -0.31(-2.79%)
May 11, 2009 11.01 11.06 10.82 11.02 8,210,187 -0.04(-0.36%)
May 08, 2009 11.35 11.36 10.81 11.06 7,484,382 -0.24(-2.16%)
May 07, 2009 11.84 11.94 11.09 11.31 5,656,086 -0.49(-4.15%)
May 06, 2009 11.90 12.03 11.42 11.80 7,935,962 -0.02(-0.13%)
May 05, 2009 12.05 12.05 11.61 11.81 5,074,586 -0.27(-2.22%)
May 04, 2009 12.05 12.19 11.61 12.08 10,845,549 +0.53(+4.58%)
May 01, 2009 11.12 11.73 10.86 11.55 18,162,058 +0.86(+8.04%)
Apr 30, 2009 10.74 10.94 10.65 10.69 14,267,135 +0.06(+0.59%)
Apr 29, 2009 10.65 10.85 10.60 10.63 9,670,948 +0.05(+0.45%)
Apr 28, 2009 10.67 10.87 10.54 10.58 8,304,130 -0.23(-2.12%)
Apr 27, 2009 10.84 11.18 10.65 10.81 6,691,681 -0.25(-2.28%)
Apr 24, 2009 10.97 11.26 10.90 11.06 8,950,661 +0.14(+1.30%)
Apr 23, 2009 10.81 10.97 10.57 10.92 10,876,162 -0.08(-0.72%)
Apr 22, 2009 10.87 11.21 10.68 11.00 15,424,797 +0.06(+0.58%)
Apr 21, 2009 10.97 11.14 10.74 10.94 10,332,483 -0.08(-0.72%)
Apr 20, 2009 11.16 11.39 10.96 11.02 7,727,779 -0.51(-4.45%)
Apr 17, 2009 11.37 11.62 11.09 11.53 8,850,393 +0.15(+1.32%)
Apr 16, 2009 11.33 11.45 11.19 11.38 12,219,348 +0.24(+2.12%)
Apr 15, 2009 11.02 11.39 10.93 11.14 16,415,771 +0.06(+0.50%)
Apr 14, 2009 11.24 11.41 11.01 11.09 12,421,835 -0.05(-0.42%)
Apr 13, 2009 11.05 11.20 10.87 11.13 7,638,211 -0.11(-0.98%)
Apr 09, 2009 10.73 11.40 10.73 11.24 17,447,474 +0.58(+5.48%)
Apr 08, 2009 10.64 10.68 10.38 10.66 8,847,053 +0.13(+1.27%)
Apr 07, 2009 10.64 10.65 10.34 10.53 8,708,903 -0.17(-1.55%)
Apr 06, 2009 10.61 10.69 10.27 10.69 9,518,509 -0.02(-0.15%)
Apr 03, 2009 10.54 10.82 10.29 10.71 10,215,120 -0.04(-0.37%)
Apr 02, 2009 10.87 10.98 10.59 10.75 15,810,547 +0.08(+0.74%)
Apr 01, 2009 10.41 10.82 10.17 10.67 20,895,134 +0.24(+2.35%)
Mar 31, 2009 10.53 10.55 10.21 10.42 8,969,401 -0.07(-0.68%)
Mar 30, 2009 10.55 10.64 10.37 10.49 6,756,793 -0.64(-5.74%)
Mar 26, 2009 10.71 11.20 10.68 11.13 10,920,424 +0.50(+4.67%)
Mar 25, 2009 10.59 10.94 10.38 10.64 6,496,877 +0.07(+0.67%)
Mar 24, 2009 10.75 10.88 10.55 10.57 4,671,855 -0.32(-2.90%)
Mar 23, 2009 10.71 10.91 10.40 10.88 9,876,933 +0.51(+4.87%)
Mar 20, 2009 10.74 10.94 10.25 10.38 10,045,584 -0.32(-3.02%)
Mar 19, 2009 10.42 10.71 10.33 10.70 10,472,417 +0.33(+3.20%)
Mar 18, 2009 9.776 10.41 9.721 10.37 8,407,485 +0.30(+2.98%)
Mar 17, 2009 9.832 10.12 9.784 10.07 5,927,019 +0.24(+2.41%)
Mar 16, 2009 10.18 10.18 9.784 9.832 7,016,917 -0.02(-0.24%)
Mar 13, 2009 9.792 10.09 9.516 9.855 12,234,424 +0.23(+2.38%)
Mar 12, 2009 9.358 9.824 9.303 9.626 7,821,350 +0.26(+2.78%)
Mar 11, 2009 9.311 9.611 9.224 9.366 5,437,337 +0.07(+0.76%)
Mar 10, 2009 8.869 9.334 8.774 9.295 5,808,081 +0.52(+5.94%)
Mar 09, 2009 9.098 9.334 8.774 8.774 7,007,085 -0.29(-3.22%)
Mar 06, 2009 9.137 9.358 8.924 9.066 7,997,177 +0.13(+1.41%)
Mar 05, 2009 9.074 9.224 8.861 8.940 4,085,264 -0.12(-1.31%)
Mar 04, 2009 8.861 9.240 8.790 9.058 7,171,650 -0.02(-0.17%)
Mar 02, 2009 9.611 9.682 8.936 9.074 5,879,983 -0.47(-4.96%)
Feb 27, 2009 9.666 9.784 9.429 9.548 5,034,474 +0.08(+0.83%)
Feb 26, 2009 9.540 9.666 9.421 9.469 7,307,901 -0.01(-0.08%)
Feb 25, 2009 9.563 9.690 9.319 9.476 7,448,290 -0.10(-1.07%)
Feb 24, 2009 9.469 9.626 9.421 9.579 5,529,247 +0.18(+1.93%)
Feb 23, 2009 9.619 9.690 9.374 9.398 4,229,781 -0.25(-2.62%)
Feb 20, 2009 9.611 9.792 9.500 9.650 4,905,927 +0.12(+1.24%)
Feb 19, 2009 9.942 10.06 9.532 9.532 4,318,570 -0.33(-3.36%)
Feb 18, 2009 9.966 10.11 9.705 9.863 4,786,812 -0.25(-2.50%)
Feb 17, 2009 10.31 10.39 10.08 10.12 4,629,981 -0.49(-4.61%)
Feb 13, 2009 10.55 10.81 10.25 10.60 5,187,219 +0.08(+0.75%)
Feb 12, 2009 10.27 10.62 10.16 10.53 5,181,576 +0.12(+1.14%)
Feb 11, 2009 10.72 10.80 10.23 10.41 4,875,031 -0.07(-0.68%)
Feb 10, 2009 10.90 10.94 10.48 10.48 6,049,073 -0.39(-3.63%)
Feb 09, 2009 10.96 11.03 10.77 10.87 4,669,812 -0.07(-0.65%)
Feb 06, 2009 10.83 11.08 10.63 10.94 4,701,174 +0.17(+1.54%)
Feb 05, 2009 10.10 10.82 10.10 10.78 7,611,394 +0.34(+3.25%)
Feb 04, 2009 10.60 10.98 10.30 10.44 4,629,488 -0.17(-1.56%)
Feb 03, 2009 10.27 10.62 10.08 10.60 4,581,270 +0.39(+3.86%)
Feb 02, 2009 10.30 10.44 9.938 10.21 6,979,396 -0.23(-2.19%)
Jan 30, 2009 9.942 10.59 9.587 10.44 10,087,476 +0.28(+2.80%)
Jan 29, 2009 10.65 10.71 10.08 10.16 7,248,349 -0.54(-5.09%)
Jan 28, 2009 10.42 10.78 10.38 10.70 8,664,778 -0.08(-0.73%)
Jan 27, 2009 10.50 10.92 10.50 10.78 6,896,678 +0.23(+2.17%)
Jan 26, 2009 10.20 10.94 10.20 10.55 8,523,043 +0.34(+3.32%)
Jan 23, 2009 9.208 10.37 9.153 10.21 8,810,122 +0.84(+9.01%)
Jan 22, 2009 9.082 9.674 8.877 9.366 6,247,794 +0.14(+1.54%)
Jan 21, 2009 9.090 9.224 8.845 9.224 3,331,033 +0.24(+2.72%)
Jan 20, 2009 9.398 9.776 8.979 8.979 2,867,771 -0.69(-7.18%)
Jan 16, 2009 9.429 9.729 9.374 9.674 5,214,322 +0.33(+3.55%)
Jan 15, 2009 9.287 9.642 9.137 9.342 3,008,011 +0.04(+0.42%)
Jan 14, 2009 9.469 9.548 9.279 9.303 3,679,612 -0.39(-4.07%)
Jan 13, 2009 9.634 9.855 9.461 9.697 4,854,235 +0.13(+1.40%)
Jan 12, 2009 9.587 9.650 9.319 9.563 4,874,772 -0.02(-0.25%)
Jan 09, 2009 9.713 9.721 9.398 9.587 3,023,080 -0.01(-0.08%)
Jan 08, 2009 9.611 9.634 9.405 9.595 5,560,325 -0.06(-0.57%)
Jan 07, 2009 9.784 9.816 9.319 9.650 3,551,555 -0.36(-3.55%)
Jan 06, 2009 9.476 10.05 9.192 10.01 5,664,149 +0.69(+7.46%)
Jan 05, 2009 9.587 9.603 9.224 9.311 3,108,060 -0.38(-3.91%)
Jan 02, 2009 9.058 9.717 9.007 9.690 4,342,876 +0.68(+7.53%)
Dec 31, 2008 9.058 9.090 8.822 9.011 0 +0.00(+0.00%)
Dec 30, 2008 8.743 9.027 8.656 9.011 4,740,769 +0.35(+4.01%)
Dec 29, 2008 8.845 9.074 8.522 8.664 3,392,198 -0.24(-2.75%)
Dec 26, 2008 9.035 9.035 8.774 8.908 961,711 -0.06(-0.70%)
Dec 24, 2008 8.964 9.058 8.806 8.972 958,878 +0.00(+0.00%)
Dec 23, 2008 9.587 9.974 8.814 8.972 2,461,255 -0.35(-3.73%)
Dec 22, 2008 9.619 9.619 9.106 9.319 2,933,386 -0.39(-4.06%)
Dec 19, 2008 9.579 9.855 9.295 9.713 18,659,902 +0.24(+2.58%)
Dec 18, 2008 9.666 9.729 9.303 9.469 3,044,471 -0.30(-3.07%)
Dec 17, 2008 9.981 10.20 9.721 9.768 4,095,155 -0.39(-3.88%)
Dec 16, 2008 9.390 10.22 9.287 10.16 3,717,436 +0.14(+1.42%)
Dec 15, 2008 10.06 10.23 9.895 10.02 3,348,931 -0.09(-0.94%)
Dec 12, 2008 9.366 10.23 9.319 10.12 5,128,372 +0.61(+6.39%)
Dec 11, 2008 9.058 9.721 9.058 9.508 3,148,216 +0.13(+1.35%)
Dec 10, 2008 9.311 9.934 9.074 9.382 4,080,206 +0.00(+0.00%)
Dec 09, 2008 8.601 9.666 8.601 9.382 4,745,254 +0.62(+7.12%)
Dec 08, 2008 9.003 9.003 8.490 8.758 3,756,553 +0.06(+0.63%)
Dec 05, 2008 9.153 9.153 8.498 8.703 3,590,005 -0.37(-4.09%)
Dec 04, 2008 9.461 9.548 8.972 9.074 2,341,595 -0.41(-4.33%)
Dec 03, 2008 9.303 9.713 9.003 9.484 3,411,768 +0.02(+0.17%)
Dec 02, 2008 9.469 9.626 9.145 9.469 3,455,207 +0.15(+1.61%)
Dec 01, 2008 9.690 9.690 9.248 9.319 2,298,486 -0.44(-4.53%)
Nov 28, 2008 9.374 9.839 9.374 9.761 599,732 +0.06(+0.57%)
Nov 26, 2008 8.735 9.816 8.703 9.705 2,695,148 +0.48(+5.22%)
Nov 25, 2008 9.484 9.611 8.940 9.224 4,033,670 -0.35(-3.63%)
Nov 24, 2008 8.680 9.832 8.680 9.571 4,450,963 +0.47(+5.20%)
Nov 21, 2008 8.522 9.200 8.459 9.098 4,041,536 +0.62(+7.26%)
Nov 20, 2008 8.916 9.413 8.482 8.482 6,927,103 -0.72(-7.80%)
Nov 19, 2008 9.847 10.20 9.082 9.200 3,261,423 -1.06(-10.31%)
Nov 18, 2008 10.26 10.34 9.910 10.26 2,288,616 +0.00(+0.00%)
Nov 17, 2008 9.950 10.50 9.950 10.26 3,379,930 -0.24(-2.26%)
Nov 14, 2008 10.53 10.96 10.17 10.49 3,936,980 -0.12(-1.11%)
Nov 13, 2008 10.26 10.81 9.398 10.61 5,876,466 +0.31(+2.99%)
Nov 12, 2008 10.37 10.69 10.15 10.30 3,001,807 -0.09(-0.91%)
Nov 11, 2008 10.56 10.57 10.25 10.40 1,834,492 -0.16(-1.49%)
Nov 10, 2008 11.05 11.17 10.53 10.56 2,284,669 -0.35(-3.18%)
Nov 07, 2008 10.52 11.14 10.50 10.90 2,469,224 +0.40(+3.83%)
Nov 06, 2008 10.78 11.38 10.46 10.50 4,025,124 -0.79(-6.99%)
Nov 05, 2008 11.28 11.68 11.17 11.29 4,493,082 -0.26(-2.25%)
Nov 04, 2008 11.05 11.83 11.05 11.55 4,389,888 +0.51(+4.65%)
Nov 03, 2008 10.65 11.10 10.45 11.04 2,425,702 +0.31(+2.87%)
Oct 31, 2008 10.10 11.01 9.989 10.73 3,536,077 +0.60(+5.92%)
Oct 30, 2008 10.01 10.60 9.989 10.13 4,440,468 +0.42(+4.31%)
Oct 29, 2008 10.22 10.64 9.587 9.713 11,739,005 -0.55(-5.38%)
Oct 28, 2008 10.54 10.54 10.06 10.27 5,138,492 +0.25(+2.52%)
Oct 27, 2008 9.974 10.61 9.934 10.01 2,925,170 -0.36(-3.42%)
Oct 24, 2008 8.932 10.62 8.908 10.37 2,277,718 +0.22(+2.18%)
Oct 23, 2008 10.49 11.04 9.413 10.15 4,820,032 -0.44(-4.17%)
Oct 22, 2008 11.24 11.79 10.51 10.59 3,530,863 -0.73(-6.48%)
Oct 21, 2008 12.39 12.39 11.22 11.32 4,233,489 -1.34(-10.59%)
Oct 20, 2008 12.08 12.78 12.08 12.66 4,692,609 +0.50(+4.09%)
Oct 17, 2008 11.24 12.19 10.97 12.17 17,348,072 +1.11(+10.06%)
Oct 16, 2008 11.31 11.52 10.54 11.05 4,109,319 +0.16(+1.45%)
Oct 15, 2008 10.97 11.64 10.68 10.90 5,081,260 -0.36(-3.16%)
Oct 14, 2008 11.84 12.03 10.98 11.25 6,246,675 +0.20(+1.78%)
Oct 13, 2008 10.65 11.09 10.43 11.05 2,554,812 +0.62(+5.98%)
Oct 10, 2008 10.25 10.86 9.516 10.43 2,631,731 -0.38(-3.50%)
Oct 09, 2008 11.10 11.23 10.72 10.81 4,065,916 -0.02(-0.22%)
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.