Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.399 8.474 8.225 8.463 4,692,086 +0.09(+1.04%)
May 28, 2009 8.115 8.387 8.115 8.376 4,777,850 +0.16(+1.90%)
May 27, 2009 8.474 8.532 8.167 8.219 6,409,586 -0.39(-4.51%)
May 26, 2009 8.144 8.683 8.057 8.608 6,913,741 +0.40(+4.87%)
May 22, 2009 8.121 8.382 8.080 8.208 5,094,512 +0.11(+1.36%)
May 21, 2009 8.266 8.300 8.022 8.098 6,858,751 -0.28(-3.32%)
May 20, 2009 8.271 8.440 8.237 8.376 6,906,227 +0.18(+2.19%)
May 19, 2009 8.324 8.422 8.127 8.196 4,128,937 -0.16(-1.94%)
May 18, 2009 8.144 8.382 7.958 8.358 9,679,079 +0.28(+3.44%)
May 15, 2009 8.092 8.248 8.051 8.080 6,755,657 -0.02(-0.29%)
May 14, 2009 8.277 8.277 8.011 8.103 12,696,693 -0.17(-2.10%)
May 13, 2009 8.625 8.625 8.271 8.277 5,814,427 -0.36(-4.16%)
May 12, 2009 8.810 8.839 8.544 8.637 5,262,273 -0.12(-1.32%)
May 11, 2009 8.747 8.845 8.683 8.753 3,269,562 -0.09(-1.05%)
May 08, 2009 8.967 8.979 8.683 8.845 5,323,815 +0.05(+0.56%)
May 07, 2009 8.967 8.967 8.741 8.796 5,058,739 -0.10(-1.08%)
May 06, 2009 8.926 8.967 8.729 8.892 4,729,325 +0.09(+0.99%)
May 05, 2009 8.984 9.042 8.724 8.805 4,548,988 -0.18(-2.00%)
May 04, 2009 8.822 8.984 8.805 8.984 5,894,534 +0.29(+3.33%)
May 01, 2009 8.990 8.996 8.642 8.695 5,823,504 -0.08(-0.92%)
Apr 30, 2009 8.868 8.990 8.747 8.776 4,487,723 -0.01(-0.07%)
Apr 29, 2009 8.567 8.886 8.526 8.781 5,412,326 +0.21(+2.50%)
Apr 28, 2009 8.735 9.060 8.515 8.567 7,721,097 -0.25(-2.83%)
Apr 27, 2009 8.805 9.066 8.724 8.816 6,362,622 -0.02(-0.20%)
Apr 24, 2009 9.181 9.263 8.781 8.834 9,589,485 -0.26(-2.87%)
Apr 23, 2009 9.228 9.297 9.031 9.095 7,457,125 -0.16(-1.69%)
Apr 22, 2009 9.402 9.483 9.216 9.251 5,128,486 -0.16(-1.72%)
Apr 21, 2009 9.210 9.413 9.066 9.413 6,419,333 +0.20(+2.20%)
Apr 20, 2009 9.379 9.726 9.193 9.210 9,686,884 -0.29(-3.05%)
Apr 17, 2009 9.512 9.697 9.361 9.500 8,262,122 -0.01(-0.12%)
Apr 16, 2009 9.338 9.605 9.228 9.512 11,083,747 +0.25(+2.69%)
Apr 15, 2009 9.158 9.309 9.100 9.263 8,172,642 +0.07(+0.76%)
Apr 14, 2009 9.019 9.361 9.019 9.193 10,039,202 +0.11(+1.21%)
Apr 13, 2009 9.089 9.123 8.839 9.083 8,973,484 +0.05(+0.58%)
Apr 09, 2009 9.541 9.622 8.799 9.031 12,321,440 -0.46(-4.88%)
Apr 08, 2009 9.703 9.836 9.408 9.494 7,375,883 -0.16(-1.62%)
Apr 07, 2009 9.865 10.05 9.651 9.651 6,393,779 -0.37(-3.65%)
Apr 06, 2009 10.14 10.31 9.929 10.02 6,314,656 -0.30(-2.92%)
Apr 03, 2009 10.38 10.58 10.20 10.32 6,338,555 -0.13(-1.22%)
Apr 02, 2009 10.48 10.72 10.28 10.45 10,530,668 +0.19(+1.81%)
Apr 01, 2009 10.42 10.57 10.17 10.26 10,826,914 -0.28(-2.69%)
Mar 31, 2009 10.12 10.75 9.987 10.54 13,322,193 +0.47(+4.66%)
Mar 30, 2009 9.819 10.20 9.761 10.07 12,123,388 -0.02(-0.23%)
Mar 26, 2009 9.993 10.21 9.918 10.10 15,416,148 +0.21(+2.17%)
Mar 25, 2009 9.599 10.02 9.587 9.883 13,017,672 +0.30(+3.08%)
Mar 24, 2009 9.981 10.18 9.413 9.587 12,811,334 -0.49(-4.83%)
Mar 23, 2009 10.42 10.45 9.860 10.07 18,106,596 -1.01(-9.15%)
Mar 20, 2009 11.36 11.42 11.01 11.09 5,291,976 -0.22(-1.95%)
Mar 19, 2009 11.22 11.40 11.17 11.31 5,357,592 +0.05(+0.41%)
Mar 18, 2009 10.92 11.31 10.64 11.26 5,809,459 +0.01(+0.05%)
Mar 17, 2009 10.92 11.27 10.82 11.26 6,757,196 +0.34(+3.08%)
Mar 16, 2009 11.00 11.17 10.83 10.92 6,754,025 +0.00(+0.00%)
Mar 13, 2009 11.02 11.05 10.76 10.92 0 -0.09(-0.79%)
Mar 12, 2009 10.53 11.07 10.42 11.01 5,705,485 +0.47(+4.46%)
Mar 11, 2009 10.68 10.73 10.45 10.54 7,517,820 -0.03(-0.33%)
Mar 10, 2009 10.47 10.58 10.29 10.57 9,802,090 +0.24(+2.36%)
Mar 09, 2009 10.72 10.80 10.24 10.33 6,754,789 -0.50(-4.60%)
Mar 06, 2009 10.96 11.21 10.54 10.83 0 +0.79(+7.85%)
Mar 05, 2009 10.43 10.43 9.918 10.04 10,296,922 -0.45(-4.26%)
Mar 04, 2009 10.21 10.89 10.21 10.49 8,098,192 -0.21(-1.95%)
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.