Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.548 9.836 9.495 9.734 13,437,684 +0.21(+2.21%)
May 28, 2009 9.681 9.738 9.354 9.524 7,689,075 -0.11(-1.16%)
May 27, 2009 9.837 9.955 9.587 9.635 5,987,371 -0.22(-2.23%)
May 26, 2009 9.289 9.896 9.250 9.854 6,613,441 +0.50(+5.29%)
May 22, 2009 9.428 9.477 9.126 9.359 5,107,976 +0.02(+0.18%)
May 21, 2009 9.327 9.517 9.258 9.342 6,354,570 -0.10(-1.07%)
May 20, 2009 9.601 9.740 9.399 9.443 6,608,392 -0.11(-1.13%)
May 19, 2009 9.587 9.643 9.435 9.551 7,975,402 -0.03(-0.36%)
May 18, 2009 9.383 9.585 9.383 9.585 6,490,303 +0.27(+2.87%)
May 15, 2009 9.311 9.548 9.260 9.318 5,550,052 +0.00(+0.04%)
May 14, 2009 9.178 9.544 9.178 9.315 6,180,476 +0.06(+0.61%)
May 13, 2009 9.375 9.375 9.167 9.258 8,716,414 -0.22(-2.37%)
May 12, 2009 9.659 9.764 9.217 9.483 9,427,114 -0.15(-1.55%)
May 11, 2009 9.861 9.861 9.594 9.632 7,804,571 -0.32(-3.19%)
May 08, 2009 10.13 10.13 9.817 9.949 9,093,921 -0.12(-1.16%)
May 07, 2009 10.28 10.35 10.02 10.07 9,803,541 -0.10(-0.98%)
May 06, 2009 10.26 10.31 9.981 10.16 11,879,968 -0.01(-0.10%)
May 05, 2009 10.28 10.43 10.16 10.17 8,167,690 -0.10(-0.98%)
May 04, 2009 10.28 10.31 10.14 10.28 7,608,875 +0.16(+1.57%)
May 01, 2009 10.18 10.34 10.08 10.12 10,535,902 -0.04(-0.37%)
Apr 30, 2009 10.11 10.55 9.961 10.15 14,399,001 +0.20(+1.98%)
Apr 29, 2009 10.38 10.59 9.808 9.957 39,711,872 -1.57(-13.61%)
Apr 28, 2009 11.30 11.70 11.15 11.53 6,936,086 +0.20(+1.79%)
Apr 27, 2009 11.63 11.63 11.24 11.32 10,331,759 -0.48(-4.09%)
Apr 24, 2009 11.65 11.94 11.56 11.81 5,573,114 +0.25(+2.19%)
Apr 23, 2009 11.68 11.82 11.38 11.55 6,318,036 -0.12(-1.06%)
Apr 22, 2009 11.31 11.90 11.27 11.68 6,667,789 +0.30(+2.65%)
Apr 21, 2009 10.99 11.44 10.80 11.38 7,191,863 +0.44(+4.01%)
Apr 20, 2009 11.12 11.13 10.82 10.94 5,217,998 -0.43(-3.78%)
Apr 17, 2009 11.16 11.44 11.11 11.37 4,534,037 +0.17(+1.53%)
Apr 16, 2009 10.91 11.29 10.89 11.20 4,959,682 +0.27(+2.44%)
Apr 15, 2009 10.94 11.07 10.78 10.93 4,151,989 -0.09(-0.81%)
Apr 14, 2009 11.15 11.29 10.94 11.02 3,845,950 -0.28(-2.44%)
Apr 13, 2009 11.25 11.35 11.16 11.29 4,434,884 -0.02(-0.21%)
Apr 09, 2009 10.99 11.32 10.90 11.32 4,575,188 +0.56(+5.21%)
Apr 08, 2009 10.64 10.77 10.50 10.76 4,833,860 +0.23(+2.15%)
Apr 07, 2009 10.69 10.74 10.34 10.53 6,505,024 -0.31(-2.83%)
Apr 06, 2009 10.95 11.00 10.62 10.84 8,018,952 -0.19(-1.72%)
Apr 03, 2009 10.54 11.03 10.50 11.03 9,023,976 +0.51(+4.85%)
Apr 02, 2009 10.20 10.63 10.11 10.52 10,280,557 +0.48(+4.76%)
Apr 01, 2009 9.681 10.08 9.594 10.04 5,634,689 +0.26(+2.61%)
Mar 31, 2009 9.846 9.899 9.637 9.784 5,380,622 -0.02(-0.16%)
Mar 30, 2009 9.827 9.916 9.664 9.800 5,198,963 -0.32(-3.18%)
Mar 26, 2009 10.16 10.21 10.03 10.12 16,023,528 +0.13(+1.27%)
Mar 25, 2009 10.01 10.19 9.717 9.995 9,072,861 +0.04(+0.38%)
Mar 24, 2009 9.981 10.21 9.925 9.957 8,011,942 -0.13(-1.32%)
Mar 23, 2009 9.769 10.09 9.748 10.09 5,342,758 +0.58(+6.09%)
Mar 20, 2009 9.818 9.887 9.421 9.512 8,892,831 -0.15(-1.51%)
Mar 19, 2009 9.635 9.860 9.603 9.658 6,948,513 +0.01(+0.12%)
Mar 18, 2009 9.291 9.777 9.198 9.646 9,443,358 +0.37(+3.94%)
Mar 17, 2009 8.974 9.280 8.969 9.280 7,103,380 +0.32(+3.62%)
Mar 16, 2009 9.265 9.313 8.949 8.957 6,559,162 -0.22(-2.44%)
Mar 13, 2009 9.113 9.243 8.981 9.181 0 +0.08(+0.87%)
Mar 12, 2009 8.693 9.152 8.662 9.102 5,967,911 +0.40(+4.61%)
Mar 11, 2009 8.715 8.854 8.626 8.701 5,379,682 +0.04(+0.42%)
Mar 10, 2009 8.301 8.677 8.273 8.665 7,783,173 +0.44(+5.35%)
Mar 09, 2009 8.083 8.294 8.081 8.225 10,701,719 +0.06(+0.76%)
Mar 06, 2009 8.290 8.378 7.891 8.163 0 -0.05(-0.59%)
Mar 05, 2009 8.266 8.514 8.126 8.212 8,622,706 -0.22(-2.59%)
Mar 04, 2009 8.302 8.562 8.133 8.430 7,093,619 -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.