Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.76 12.19 11.60 12.18 6,357,995 +0.43(+3.66%)
May 28, 2009 11.70 12.13 11.26 11.75 4,010,117 +0.05(+0.45%)
May 27, 2009 11.69 12.02 11.48 11.69 6,360,972 -0.03(-0.23%)
May 26, 2009 10.80 11.83 10.80 11.72 4,735,424 +0.68(+6.16%)
May 22, 2009 11.25 11.33 10.86 11.04 3,337,678 -0.16(-1.42%)
May 21, 2009 11.17 11.23 10.80 11.20 5,349,252 -0.18(-1.56%)
May 20, 2009 11.42 11.85 11.28 11.38 7,597,467 +0.12(+1.04%)
May 19, 2009 11.06 11.55 11.05 11.26 8,213,466 +0.30(+2.72%)
May 18, 2009 10.57 11.00 10.39 10.96 5,969,059 +0.52(+4.99%)
May 15, 2009 10.35 10.75 10.33 10.44 4,820,868 +0.05(+0.44%)
May 14, 2009 10.24 10.65 10.10 10.40 6,576,504 +0.22(+2.11%)
May 13, 2009 10.74 10.76 10.01 10.18 10,204,235 -0.76(-6.91%)
May 12, 2009 11.33 11.33 10.59 10.94 9,730,798 -0.28(-2.46%)
May 11, 2009 11.74 11.49 11.13 11.21 5,828,314 -0.53(-4.50%)
May 08, 2009 11.33 11.89 11.32 11.74 5,251,554 +0.46(+4.05%)
May 07, 2009 11.71 12.07 11.21 11.28 8,351,865 -0.29(-2.48%)
May 06, 2009 11.33 11.75 11.15 11.57 6,819,785 +0.25(+2.24%)
May 05, 2009 11.79 11.92 11.11 11.32 8,647,961 -0.55(-4.65%)
May 04, 2009 11.72 11.90 11.71 11.87 8,419,942 +1.03(+9.51%)
May 01, 2009 10.88 11.02 9.780 10.84 8,366,806 -0.09(-0.86%)
Apr 30, 2009 10.71 11.45 10.71 10.93 13,400,392 +0.40(+3.76%)
Apr 29, 2009 10.27 10.78 10.20 10.54 9,057,387 +0.47(+4.65%)
Apr 28, 2009 10.47 10.48 10.03 10.07 7,096,098 -0.57(-5.36%)
Apr 27, 2009 10.47 11.04 10.30 10.64 6,239,360 -0.06(-0.56%)
Apr 24, 2009 10.07 10.83 9.950 10.70 7,077,248 +0.78(+7.88%)
Apr 23, 2009 9.991 10.09 9.712 9.916 7,092,709 +0.03(+0.31%)
Apr 22, 2009 9.096 10.29 9.047 9.886 8,421,181 +0.57(+6.16%)
Apr 21, 2009 9.104 9.334 8.719 9.312 6,818,149 +0.19(+2.07%)
Apr 20, 2009 9.659 9.667 9.074 9.123 6,844,438 -0.79(-7.96%)
Apr 17, 2009 9.478 9.988 9.206 9.912 5,135,358 +0.15(+1.59%)
Apr 16, 2009 9.606 9.855 9.504 9.757 6,666,376 +0.21(+2.22%)
Apr 15, 2009 9.436 9.648 9.346 9.546 5,473,948 +0.05(+0.52%)
Apr 14, 2009 9.606 9.772 9.383 9.497 5,437,765 -0.23(-2.33%)
Apr 13, 2009 9.584 9.784 9.161 9.723 7,640,422 -0.05(-0.50%)
Apr 09, 2009 9.308 9.893 9.221 9.772 10,330,942 +0.87(+9.75%)
Apr 08, 2009 9.063 9.365 8.677 8.904 7,421,942 -0.07(-0.76%)
Apr 07, 2009 9.720 9.440 8.636 8.972 21,419,942 -0.11(-1.25%)
Apr 06, 2009 8.923 9.742 8.866 9.085 14,695,968 -0.22(-2.31%)
Apr 03, 2009 9.134 9.417 8.953 9.300 6,877,817 +0.14(+1.53%)
Apr 02, 2009 8.247 9.289 7.979 9.161 12,317,563 +1.25(+15.80%)
Apr 01, 2009 7.514 7.926 7.326 7.911 7,498,631 +0.25(+3.20%)
Mar 31, 2009 7.941 8.081 7.484 7.665 6,186,451 -0.21(-2.68%)
Mar 30, 2009 7.964 7.964 7.337 7.877 8,818,404 -0.32(-3.87%)
Mar 26, 2009 8.100 8.353 7.903 8.194 8,795,178 +0.23(+2.89%)
Mar 25, 2009 7.964 8.696 7.730 7.964 16,217,912 +0.08(+0.96%)
Mar 24, 2009 7.646 8.175 7.522 7.888 8,726,863 +0.12(+1.56%)
Mar 23, 2009 7.375 7.786 7.375 7.767 7,704,296 +0.74(+10.53%)
Mar 20, 2009 7.563 7.563 6.906 7.027 5,550,377 -0.55(-7.23%)
Mar 19, 2009 7.782 7.782 7.344 7.575 11,860,916 -0.09(-1.18%)
Mar 18, 2009 7.054 7.850 6.921 7.665 8,155,080 +0.60(+8.56%)
Mar 17, 2009 6.978 7.061 6.668 7.061 5,586,132 +0.10(+1.41%)
Mar 16, 2009 7.122 7.224 6.880 6.963 9,673,844 +0.05(+0.77%)
Mar 13, 2009 6.729 6.963 6.657 6.910 0 +0.29(+4.39%)
Mar 12, 2009 6.166 6.684 6.045 6.619 5,961,684 +0.42(+6.76%)
Mar 11, 2009 5.996 6.461 5.932 6.200 7,448,274 +0.20(+3.40%)
Mar 10, 2009 5.966 6.155 5.819 5.996 8,348,605 +0.23(+3.99%)
Mar 09, 2009 5.585 5.943 5.585 5.766 11,118,991 +0.03(+0.59%)
Mar 06, 2009 6.106 6.789 5.521 5.732 0 -0.28(-4.71%)
Mar 05, 2009 6.193 6.193 5.898 6.015 6,614,216 -0.39(-6.07%)
Mar 04, 2009 6.038 6.510 6.038 6.404 4,339,891 +0.28(+4.63%)
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.