Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.934 9.203 8.884 9.109 14,360,541 +0.20(+2.21%)
May 28, 2009 9.059 9.112 8.753 8.912 8,217,135 -0.10(-1.16%)
May 27, 2009 9.205 9.316 8.971 9.016 6,398,564 -0.21(-2.23%)
May 26, 2009 8.692 9.260 8.655 9.221 7,067,630 +0.46(+5.29%)
May 22, 2009 8.822 8.868 8.540 8.758 5,458,776 +0.02(+0.18%)
May 21, 2009 8.727 8.905 8.663 8.742 6,790,981 -0.09(-1.07%)
May 20, 2009 8.984 9.114 8.795 8.836 7,062,234 -0.10(-1.13%)
May 19, 2009 8.971 9.023 8.828 8.937 8,523,127 -0.03(-0.36%)
May 18, 2009 8.780 8.969 8.780 8.969 6,936,036 +0.25(+2.87%)
May 15, 2009 8.713 8.934 8.665 8.719 5,931,212 +0.00(+0.04%)
May 14, 2009 8.588 8.931 8.588 8.716 6,604,931 +0.05(+0.61%)
May 13, 2009 8.772 8.772 8.578 8.663 9,315,029 -0.21(-2.37%)
May 12, 2009 9.038 9.136 8.625 8.873 10,074,537 -0.14(-1.55%)
May 11, 2009 9.228 9.228 8.977 9.013 8,340,564 -0.30(-3.19%)
May 08, 2009 9.478 9.478 9.186 9.309 9,718,462 -0.11(-1.16%)
May 07, 2009 9.619 9.686 9.372 9.418 10,476,816 -0.09(-0.98%)
May 06, 2009 9.601 9.651 9.340 9.511 12,695,845 -0.01(-0.10%)
May 05, 2009 9.617 9.757 9.503 9.521 8,728,621 -0.09(-0.98%)
May 04, 2009 9.624 9.646 9.489 9.615 8,131,427 +0.15(+1.57%)
May 01, 2009 9.523 9.673 9.434 9.466 11,259,474 -0.04(-0.37%)
Apr 30, 2009 9.457 9.870 9.321 9.502 15,387,878 +0.18(+1.98%)
Apr 29, 2009 9.710 9.909 9.178 9.317 42,439,156 -1.47(-13.62%)
Apr 28, 2009 10.58 10.95 10.44 10.79 7,412,434 +0.19(+1.79%)
Apr 27, 2009 10.88 10.88 10.52 10.60 11,041,311 -0.45(-4.09%)
Apr 24, 2009 10.90 11.18 10.82 11.05 5,955,858 +0.24(+2.19%)
Apr 23, 2009 10.93 11.06 10.65 10.81 6,751,939 -0.12(-1.06%)
Apr 22, 2009 10.58 11.14 10.55 10.93 7,125,711 +0.28(+2.65%)
Apr 21, 2009 10.28 10.71 10.10 10.64 7,685,776 +0.41(+4.01%)
Apr 20, 2009 10.41 10.42 10.13 10.23 5,576,353 -0.40(-3.78%)
Apr 17, 2009 10.45 10.70 10.40 10.64 4,845,420 +0.16(+1.53%)
Apr 16, 2009 10.21 10.56 10.19 10.48 5,300,297 +0.25(+2.45%)
Apr 15, 2009 10.24 10.36 10.08 10.23 4,437,134 -0.08(-0.81%)
Apr 14, 2009 10.43 10.56 10.24 10.31 4,110,077 -0.26(-2.44%)
Apr 13, 2009 10.53 10.62 10.44 10.57 4,739,458 -0.02(-0.21%)
Apr 09, 2009 10.28 10.59 10.20 10.59 4,889,397 +0.52(+5.21%)
Apr 08, 2009 9.954 10.08 9.827 10.07 5,165,834 +0.21(+2.15%)
Apr 07, 2009 10.00 10.05 9.672 9.854 6,951,768 -0.29(-2.83%)
Apr 06, 2009 10.24 10.29 9.933 10.14 8,569,668 -0.18(-1.72%)
Apr 03, 2009 9.867 10.32 9.824 10.32 9,643,714 +0.48(+4.85%)
Apr 02, 2009 9.542 9.949 9.457 9.842 10,986,593 +0.45(+4.76%)
Apr 01, 2009 9.059 9.431 8.977 9.394 6,021,661 +0.24(+2.61%)
Mar 31, 2009 9.213 9.263 9.018 9.155 5,750,146 -0.01(-0.16%)
Mar 30, 2009 9.195 9.279 9.043 9.170 5,556,011 -0.30(-3.18%)
Mar 26, 2009 9.503 9.553 9.389 9.471 17,123,972 +0.12(+1.27%)
Mar 25, 2009 9.365 9.532 9.093 9.353 9,695,956 +0.04(+0.38%)
Mar 24, 2009 9.340 9.555 9.287 9.317 8,562,176 -0.13(-1.32%)
Mar 23, 2009 9.141 9.442 9.122 9.442 5,709,681 +0.54(+6.09%)
Mar 20, 2009 9.187 9.252 8.816 8.900 9,503,562 -0.14(-1.51%)
Mar 19, 2009 9.016 9.226 8.985 9.037 7,425,714 +0.01(+0.12%)
Mar 18, 2009 8.694 9.149 8.607 9.027 10,091,897 +0.34(+3.94%)
Mar 17, 2009 8.397 8.684 8.392 8.684 7,591,217 +0.30(+3.62%)
Mar 16, 2009 8.670 8.715 8.374 8.381 7,009,624 -0.21(-2.44%)
Mar 13, 2009 8.527 8.649 8.404 8.591 0 +0.07(+0.87%)
Mar 12, 2009 8.134 8.564 8.105 8.517 6,377,767 +0.38(+4.61%)
Mar 11, 2009 8.155 8.285 8.072 8.142 5,749,142 +0.03(+0.42%)
Mar 10, 2009 7.767 8.120 7.741 8.109 8,317,696 +0.41(+5.35%)
Mar 09, 2009 7.564 7.761 7.562 7.697 11,436,679 +0.06(+0.76%)
Mar 06, 2009 7.757 7.839 7.384 7.639 0 -0.07(-0.87%)
Mar 05, 2009 7.757 7.990 7.626 7.706 9,188,257 -0.21(-2.59%)
Mar 04, 2009 7.791 8.035 7.632 7.911 7,558,880 -0.02(-0.20%)
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.