Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.530 9.818 9.477 9.717 13,462,124 +0.21(+2.21%)
May 28, 2009 9.664 9.720 9.337 9.506 7,703,059 -0.11(-1.16%)
May 27, 2009 9.819 9.937 9.570 9.618 5,998,260 -0.22(-2.23%)
May 26, 2009 9.272 9.878 9.233 9.837 6,625,468 +0.49(+5.29%)
May 22, 2009 9.411 9.460 9.110 9.342 5,117,266 +0.02(+0.18%)
May 21, 2009 9.310 9.500 9.242 9.325 6,366,127 -0.10(-1.07%)
May 20, 2009 9.583 9.722 9.382 9.426 6,620,410 -0.11(-1.13%)
May 19, 2009 9.570 9.625 9.418 9.534 7,989,907 -0.03(-0.36%)
May 18, 2009 9.366 9.568 9.366 9.568 6,502,107 +0.27(+2.87%)
May 15, 2009 9.294 9.530 9.243 9.301 5,560,146 +0.00(+0.04%)
May 14, 2009 9.161 9.527 9.161 9.298 6,191,717 +0.06(+0.61%)
May 13, 2009 9.358 9.358 9.151 9.241 8,732,267 -0.22(-2.37%)
May 12, 2009 9.642 9.746 9.200 9.465 9,444,259 -0.15(-1.55%)
May 11, 2009 9.843 9.843 9.577 9.614 7,818,765 -0.32(-3.19%)
May 08, 2009 10.11 10.11 9.799 9.931 9,110,460 -0.12(-1.16%)
May 07, 2009 10.26 10.33 9.997 10.05 9,821,371 -0.10(-0.98%)
May 06, 2009 10.24 10.29 9.963 10.15 11,901,574 -0.01(-0.10%)
May 05, 2009 10.26 10.41 10.14 10.16 8,182,545 -0.10(-0.98%)
May 04, 2009 10.27 10.29 10.12 10.26 7,622,713 +0.16(+1.57%)
May 01, 2009 10.16 10.32 10.06 10.10 10,555,064 -0.04(-0.37%)
Apr 30, 2009 10.09 10.53 9.943 10.14 14,425,189 +0.20(+1.98%)
Apr 29, 2009 10.36 10.57 9.790 9.939 39,784,096 -1.57(-13.62%)
Apr 28, 2009 11.28 11.68 11.13 11.51 6,948,701 +0.20(+1.79%)
Apr 27, 2009 11.61 11.61 11.22 11.30 10,350,550 -0.48(-4.09%)
Apr 24, 2009 11.63 11.92 11.54 11.79 5,583,250 +0.25(+2.19%)
Apr 23, 2009 11.66 11.80 11.36 11.53 6,329,527 -0.12(-1.06%)
Apr 22, 2009 11.29 11.88 11.25 11.66 6,679,915 +0.30(+2.65%)
Apr 21, 2009 10.97 11.42 10.78 11.36 7,204,943 +0.44(+4.01%)
Apr 20, 2009 11.10 11.11 10.80 10.92 5,227,488 -0.43(-3.78%)
Apr 17, 2009 11.14 11.42 11.09 11.35 4,542,283 +0.17(+1.53%)
Apr 16, 2009 10.89 11.27 10.87 11.18 4,968,702 +0.27(+2.45%)
Apr 15, 2009 10.92 11.05 10.76 10.91 4,159,540 -0.09(-0.81%)
Apr 14, 2009 11.13 11.27 10.92 11.00 3,852,944 -0.28(-2.44%)
Apr 13, 2009 11.23 11.33 11.14 11.27 4,442,950 -0.02(-0.21%)
Apr 09, 2009 10.97 11.30 10.88 11.30 4,583,509 +0.56(+5.21%)
Apr 08, 2009 10.62 10.75 10.48 10.74 4,842,651 +0.23(+2.15%)
Apr 07, 2009 10.67 10.72 10.32 10.51 6,516,855 -0.31(-2.83%)
Apr 06, 2009 10.93 10.98 10.60 10.82 8,033,536 -0.19(-1.72%)
Apr 03, 2009 10.53 11.01 10.48 11.01 9,040,388 +0.51(+4.85%)
Apr 02, 2009 10.18 10.61 10.09 10.50 10,299,255 +0.48(+4.76%)
Apr 01, 2009 9.664 10.06 9.577 10.02 5,644,937 +0.25(+2.61%)
Mar 31, 2009 9.828 9.881 9.619 9.766 5,390,408 -0.02(-0.16%)
Mar 30, 2009 9.809 9.898 9.647 9.782 5,208,419 -0.32(-3.18%)
Mar 26, 2009 10.14 10.19 10.02 10.10 16,052,670 +0.13(+1.27%)
Mar 25, 2009 9.990 10.17 9.700 9.977 9,089,362 +0.04(+0.38%)
Mar 24, 2009 9.963 10.19 9.907 9.939 8,026,513 -0.13(-1.32%)
Mar 23, 2009 9.751 10.07 9.730 10.07 5,352,475 +0.58(+6.09%)
Mar 20, 2009 9.801 9.869 9.404 9.494 8,909,004 -0.15(-1.51%)
Mar 19, 2009 9.618 9.842 9.585 9.640 6,961,150 +0.01(+0.12%)
Mar 18, 2009 9.274 9.760 9.182 9.629 9,460,533 +0.37(+3.94%)
Mar 17, 2009 8.958 9.264 8.952 9.264 7,116,299 +0.32(+3.62%)
Mar 16, 2009 9.248 9.296 8.933 8.940 6,571,092 -0.22(-2.44%)
Mar 13, 2009 9.096 9.226 8.964 9.164 0 +0.08(+0.87%)
Mar 12, 2009 8.677 9.135 8.646 9.086 5,978,764 +0.40(+4.61%)
Mar 11, 2009 8.699 8.838 8.610 8.686 5,389,466 +0.04(+0.42%)
Mar 10, 2009 8.285 8.662 8.258 8.650 7,797,328 +0.44(+5.35%)
Mar 09, 2009 8.068 8.279 8.067 8.210 10,721,182 +0.06(+0.76%)
Mar 06, 2009 8.275 8.362 7.877 8.149 0 -0.05(-0.59%)
Mar 05, 2009 8.251 8.499 8.111 8.197 8,638,388 -0.22(-2.59%)
Mar 04, 2009 8.287 8.546 8.118 8.415 7,106,520 -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.