Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.402 8.477 8.228 8.466 4,690,516 +0.09(+1.04%)
May 28, 2009 8.118 8.390 8.118 8.379 4,776,252 +0.16(+1.90%)
May 27, 2009 8.477 8.535 8.170 8.222 6,407,442 -0.39(-4.51%)
May 26, 2009 8.147 8.686 8.060 8.610 6,911,428 +0.40(+4.87%)
May 22, 2009 8.123 8.384 8.083 8.210 5,092,807 +0.11(+1.36%)
May 21, 2009 8.268 8.303 8.025 8.100 6,856,457 -0.28(-3.32%)
May 20, 2009 8.274 8.442 8.239 8.379 6,903,917 +0.18(+2.19%)
May 19, 2009 8.326 8.425 8.129 8.199 4,127,556 -0.16(-1.94%)
May 18, 2009 8.147 8.384 7.961 8.361 9,675,841 +0.28(+3.44%)
May 15, 2009 8.094 8.251 8.054 8.083 6,753,397 -0.02(-0.29%)
May 14, 2009 8.280 8.280 8.013 8.106 12,692,446 -0.17(-2.10%)
May 13, 2009 8.628 8.628 8.274 8.280 5,812,482 -0.36(-4.16%)
May 12, 2009 8.813 8.842 8.547 8.639 5,260,513 -0.12(-1.32%)
May 11, 2009 8.750 8.848 8.686 8.755 3,268,468 -0.09(-1.05%)
May 08, 2009 8.970 8.982 8.686 8.848 5,322,034 +0.05(+0.56%)
May 07, 2009 8.970 8.970 8.744 8.799 5,057,047 -0.10(-1.08%)
May 06, 2009 8.929 8.970 8.732 8.895 4,727,743 +0.09(+0.99%)
May 05, 2009 8.987 9.045 8.726 8.808 4,547,466 -0.18(-2.00%)
May 04, 2009 8.825 8.987 8.808 8.987 5,892,563 +0.29(+3.33%)
May 01, 2009 8.993 8.999 8.645 8.697 5,821,556 -0.08(-0.92%)
Apr 30, 2009 8.871 8.993 8.750 8.779 4,486,222 -0.01(-0.07%)
Apr 29, 2009 8.570 8.889 8.529 8.784 5,410,515 +0.21(+2.50%)
Apr 28, 2009 8.738 9.063 8.518 8.570 7,718,515 -0.25(-2.83%)
Apr 27, 2009 8.808 9.069 8.726 8.819 6,360,494 -0.02(-0.20%)
Apr 24, 2009 9.185 9.266 8.784 8.837 9,586,277 -0.26(-2.87%)
Apr 23, 2009 9.231 9.300 9.034 9.098 7,454,631 -0.16(-1.69%)
Apr 22, 2009 9.405 9.486 9.219 9.254 5,126,771 -0.16(-1.72%)
Apr 21, 2009 9.214 9.416 9.069 9.416 6,417,186 +0.20(+2.20%)
Apr 20, 2009 9.382 9.730 9.196 9.214 9,683,643 -0.29(-3.05%)
Apr 17, 2009 9.515 9.701 9.364 9.503 8,259,358 -0.01(-0.12%)
Apr 16, 2009 9.341 9.608 9.231 9.515 11,080,039 +0.25(+2.69%)
Apr 15, 2009 9.161 9.312 9.103 9.266 8,169,908 +0.07(+0.76%)
Apr 14, 2009 9.022 9.364 9.022 9.196 10,035,844 +0.11(+1.21%)
Apr 13, 2009 9.092 9.127 8.842 9.086 8,970,482 +0.05(+0.58%)
Apr 09, 2009 9.544 9.625 8.802 9.034 12,317,318 -0.46(-4.88%)
Apr 08, 2009 9.706 9.840 9.411 9.498 7,373,416 -0.16(-1.62%)
Apr 07, 2009 9.869 10.05 9.654 9.654 6,391,641 -0.37(-3.65%)
Apr 06, 2009 10.15 10.31 9.933 10.02 6,312,543 -0.30(-2.92%)
Apr 03, 2009 10.38 10.59 10.20 10.32 6,336,435 -0.13(-1.22%)
Apr 02, 2009 10.48 10.72 10.28 10.45 10,527,146 +0.19(+1.81%)
Apr 01, 2009 10.43 10.57 10.18 10.26 10,823,292 -0.28(-2.69%)
Mar 31, 2009 10.12 10.75 9.990 10.55 13,317,737 +0.47(+4.66%)
Mar 30, 2009 9.822 10.20 9.764 10.08 12,119,333 -0.02(-0.23%)
Mar 26, 2009 9.996 10.22 9.921 10.10 15,410,991 +0.21(+2.17%)
Mar 25, 2009 9.602 10.02 9.590 9.886 13,013,317 +0.30(+3.08%)
Mar 24, 2009 9.985 10.19 9.416 9.590 12,807,049 -0.49(-4.83%)
Mar 23, 2009 10.42 10.45 9.863 10.08 18,100,538 -1.01(-9.15%)
Mar 20, 2009 11.36 11.43 11.02 11.09 5,290,206 -0.22(-1.95%)
Mar 19, 2009 11.22 11.40 11.17 11.31 5,355,799 +0.05(+0.41%)
Mar 18, 2009 10.92 11.32 10.65 11.27 5,807,515 +0.01(+0.05%)
Mar 17, 2009 10.92 11.28 10.82 11.26 6,754,936 +0.34(+3.08%)
Mar 16, 2009 11.00 11.17 10.84 10.92 6,751,766 +0.00(+0.00%)
Mar 13, 2009 11.02 11.05 10.77 10.92 0 -0.09(-0.79%)
Mar 12, 2009 10.54 11.07 10.42 11.01 5,703,577 +0.47(+4.46%)
Mar 11, 2009 10.68 10.73 10.45 10.54 7,515,305 -0.03(-0.33%)
Mar 10, 2009 10.48 10.58 10.29 10.58 9,798,811 +0.24(+2.36%)
Mar 09, 2009 10.72 10.80 10.25 10.33 6,752,530 -0.50(-4.60%)
Mar 06, 2009 10.96 11.21 10.54 10.83 0 +0.79(+7.85%)
Mar 05, 2009 10.44 10.44 9.921 10.04 10,293,478 -0.45(-4.26%)
Mar 04, 2009 10.22 10.89 10.22 10.49 8,095,483 -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.