Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.918 9.187 8.868 9.092 14,386,658 +0.20(+2.21%)
May 28, 2009 9.043 9.096 8.737 8.896 8,232,079 -0.10(-1.16%)
May 27, 2009 9.188 9.299 8.955 9.000 6,410,201 -0.20(-2.23%)
May 26, 2009 8.676 9.243 8.640 9.204 7,080,484 +0.46(+5.29%)
May 22, 2009 8.806 8.852 8.524 8.742 5,468,703 +0.02(+0.18%)
May 21, 2009 8.712 8.889 8.648 8.726 6,803,332 -0.09(-1.07%)
May 20, 2009 8.968 9.097 8.779 8.820 7,075,078 -0.10(-1.13%)
May 19, 2009 8.955 9.007 8.812 8.921 8,538,628 -0.03(-0.36%)
May 18, 2009 8.764 8.953 8.764 8.953 6,948,651 +0.25(+2.87%)
May 15, 2009 8.697 8.918 8.649 8.704 5,941,999 +0.00(+0.04%)
May 14, 2009 8.572 8.915 8.572 8.700 6,616,943 +0.05(+0.61%)
May 13, 2009 8.756 8.756 8.563 8.648 9,331,970 -0.21(-2.37%)
May 12, 2009 9.022 9.120 8.609 8.857 10,092,859 -0.14(-1.55%)
May 11, 2009 9.211 9.211 8.961 8.996 8,355,732 -0.30(-3.19%)
May 08, 2009 9.460 9.460 9.169 9.292 9,736,136 -0.11(-1.16%)
May 07, 2009 9.601 9.668 9.355 9.401 10,495,870 -0.09(-0.98%)
May 06, 2009 9.584 9.633 9.323 9.494 12,718,934 -0.01(-0.10%)
May 05, 2009 9.600 9.739 9.486 9.504 8,744,495 -0.09(-0.98%)
May 04, 2009 9.606 9.628 9.472 9.598 8,146,215 +0.15(+1.57%)
May 01, 2009 9.505 9.655 9.417 9.449 11,279,951 -0.04(-0.37%)
Apr 30, 2009 9.440 9.852 9.304 9.484 15,415,863 +0.18(+1.98%)
Apr 29, 2009 9.692 9.891 9.161 9.300 42,516,336 -1.47(-13.61%)
Apr 28, 2009 10.56 10.93 10.42 10.77 7,425,914 +0.19(+1.78%)
Apr 27, 2009 10.86 10.86 10.50 10.58 11,061,391 -0.45(-4.09%)
Apr 24, 2009 10.88 11.16 10.80 11.03 5,966,689 +0.24(+2.19%)
Apr 23, 2009 10.91 11.04 10.63 10.79 6,764,218 -0.12(-1.06%)
Apr 22, 2009 10.56 11.12 10.53 10.91 7,138,670 +0.28(+2.65%)
Apr 21, 2009 10.26 10.69 10.09 10.63 7,699,754 +0.41(+4.01%)
Apr 20, 2009 10.39 10.40 10.11 10.22 5,586,494 -0.40(-3.78%)
Apr 17, 2009 10.43 10.68 10.38 10.62 4,854,232 +0.16(+1.53%)
Apr 16, 2009 10.19 10.54 10.18 10.46 5,309,936 +0.25(+2.45%)
Apr 15, 2009 10.22 10.34 10.07 10.21 4,445,204 -0.08(-0.81%)
Apr 14, 2009 10.42 10.54 10.22 10.29 4,117,552 -0.26(-2.44%)
Apr 13, 2009 10.51 10.60 10.43 10.55 4,748,077 -0.02(-0.21%)
Apr 09, 2009 10.26 10.57 10.18 10.57 4,898,289 +0.52(+5.21%)
Apr 08, 2009 9.936 10.06 9.809 10.05 5,175,228 +0.21(+2.15%)
Apr 07, 2009 9.985 10.03 9.654 9.836 6,964,411 -0.29(-2.83%)
Apr 06, 2009 10.22 10.27 9.915 10.12 8,585,253 -0.18(-1.72%)
Apr 03, 2009 9.849 10.30 9.806 10.30 9,661,252 +0.48(+4.85%)
Apr 02, 2009 9.524 9.931 9.440 9.824 11,006,573 +0.45(+4.76%)
Apr 01, 2009 9.043 9.414 8.961 9.377 6,032,612 +0.24(+2.61%)
Mar 31, 2009 9.196 9.246 9.001 9.139 5,760,603 -0.01(-0.16%)
Mar 30, 2009 9.179 9.262 9.027 9.153 5,566,116 -0.30(-3.18%)
Mar 26, 2009 9.486 9.536 9.372 9.454 17,155,114 +0.12(+1.27%)
Mar 25, 2009 9.348 9.515 9.076 9.336 9,713,589 +0.04(+0.38%)
Mar 24, 2009 9.323 9.537 9.270 9.300 8,577,748 -0.12(-1.32%)
Mar 23, 2009 9.124 9.425 9.105 9.425 5,720,065 +0.54(+6.09%)
Mar 20, 2009 9.171 9.235 8.800 8.884 9,520,845 -0.14(-1.51%)
Mar 19, 2009 9.000 9.209 8.969 9.021 7,439,219 +0.01(+0.12%)
Mar 18, 2009 8.678 9.132 8.591 9.010 10,110,251 +0.34(+3.94%)
Mar 17, 2009 8.382 8.668 8.377 8.668 7,605,023 +0.30(+3.62%)
Mar 16, 2009 8.654 8.699 8.359 8.366 7,022,372 -0.21(-2.44%)
Mar 13, 2009 8.511 8.633 8.388 8.575 0 +0.07(+0.87%)
Mar 12, 2009 8.119 8.548 8.091 8.502 6,389,366 +0.37(+4.61%)
Mar 11, 2009 8.140 8.270 8.057 8.127 5,759,597 +0.03(+0.42%)
Mar 10, 2009 7.753 8.105 7.727 8.094 8,332,823 +0.41(+5.35%)
Mar 09, 2009 7.550 7.747 7.548 7.683 11,457,478 +0.06(+0.76%)
Mar 06, 2009 7.743 7.825 7.371 7.625 0 -0.07(-0.87%)
Mar 05, 2009 7.743 7.975 7.612 7.692 9,204,967 -0.20(-2.59%)
Mar 04, 2009 7.777 8.020 7.619 7.897 7,572,627 -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.