Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.37 13.24 12.20 12.59 7,468,841 +0.56(+4.68%)
May 28, 2009 12.86 13.19 11.66 12.03 7,390,903 -0.75(-5.85%)
May 27, 2009 13.13 13.87 12.72 12.77 7,381,434 -0.23(-1.81%)
May 26, 2009 12.11 13.12 12.04 13.01 4,737,469 +0.72(+5.87%)
May 22, 2009 12.62 12.65 12.18 12.29 3,093,959 -0.31(-2.46%)
May 21, 2009 12.85 12.91 12.40 12.60 4,756,932 -0.48(-3.66%)
May 20, 2009 13.90 14.37 12.98 13.08 5,228,450 -0.60(-4.36%)
May 19, 2009 13.77 14.31 13.58 13.67 5,123,300 -0.45(-3.21%)
May 18, 2009 13.71 14.29 13.43 14.13 5,283,268 +1.07(+8.16%)
May 15, 2009 13.31 13.92 12.98 13.06 4,831,317 -0.22(-1.64%)
May 14, 2009 12.86 14.02 12.46 13.28 6,379,944 +0.43(+3.33%)
May 13, 2009 12.96 13.09 12.67 12.85 7,017,488 -0.46(-3.47%)
May 12, 2009 14.00 14.00 12.87 13.31 4,758,576 -0.42(-3.06%)
May 11, 2009 14.18 14.35 13.66 13.73 4,286,079 -0.63(-4.38%)
May 08, 2009 13.80 14.36 12.96 14.36 6,113,473 +0.86(+6.34%)
May 07, 2009 15.26 15.48 13.31 13.50 8,280,235 -1.64(-10.81%)
May 06, 2009 16.42 16.42 14.48 15.14 6,863,667 -0.91(-5.70%)
May 05, 2009 16.26 16.46 15.71 16.06 5,347,165 -0.31(-1.90%)
May 04, 2009 15.02 16.43 15.02 16.37 6,049,580 +1.70(+11.62%)
May 01, 2009 15.22 15.49 14.43 14.66 4,500,282 -0.50(-3.32%)
Apr 30, 2009 16.13 16.15 15.12 15.17 6,228,400 -0.55(-3.52%)
Apr 29, 2009 15.46 16.11 15.23 15.72 5,389,830 +0.51(+3.37%)
Apr 28, 2009 14.98 15.65 14.69 15.21 4,675,953 +0.00(+0.00%)
Apr 27, 2009 15.08 16.02 14.81 15.21 6,558,920 -0.22(-1.41%)
Apr 24, 2009 14.63 15.60 14.29 15.43 7,691,055 +0.83(+5.69%)
Apr 23, 2009 14.70 15.24 13.81 14.60 5,879,496 -0.09(-0.63%)
Apr 22, 2009 14.15 15.25 14.01 14.69 7,503,410 +0.31(+2.16%)
Apr 21, 2009 13.19 14.44 12.86 14.38 6,288,104 +1.11(+8.35%)
Apr 20, 2009 14.29 14.31 13.17 13.27 5,608,023 -1.38(-9.40%)
Apr 17, 2009 13.61 14.75 13.61 14.65 8,570,231 +0.98(+7.19%)
Apr 16, 2009 13.26 13.85 12.82 13.66 5,679,136 +0.44(+3.36%)
Apr 15, 2009 11.79 13.66 11.79 13.22 10,618,265 +1.26(+10.53%)
Apr 14, 2009 12.31 12.61 11.67 11.96 4,119,276 -0.49(-3.91%)
Apr 13, 2009 12.04 12.58 11.94 12.45 4,014,599 +0.05(+0.41%)
Apr 09, 2009 11.76 12.40 11.48 12.40 4,852,432 +1.06(+9.33%)
Apr 08, 2009 12.17 12.18 11.00 11.34 6,487,425 +0.01(+0.07%)
Apr 07, 2009 11.84 12.07 11.27 11.33 4,382,877 -0.79(-6.51%)
Apr 06, 2009 12.18 12.22 11.82 12.12 5,174,412 -0.27(-2.17%)
Apr 03, 2009 12.08 12.56 11.71 12.39 5,847,189 +0.18(+1.44%)
Apr 02, 2009 11.34 12.67 11.34 12.21 8,924,791 +0.84(+7.38%)
Apr 01, 2009 10.70 11.89 10.63 11.37 7,891,626 +0.31(+2.81%)
Mar 31, 2009 11.84 11.87 10.68 11.06 8,366,668 -0.48(-4.15%)
Mar 30, 2009 12.09 12.19 11.10 11.54 10,968,719 -0.34(-2.90%)
Mar 26, 2009 11.30 12.09 11.30 11.88 8,434,406 +0.65(+5.83%)
Mar 25, 2009 10.95 12.26 10.64 11.23 11,606,961 +0.43(+3.96%)
Mar 24, 2009 10.70 11.22 10.56 10.80 4,823,456 -0.09(-0.85%)
Mar 23, 2009 10.29 10.94 10.27 10.89 6,507,166 +1.45(+15.38%)
Mar 20, 2009 9.996 10.16 9.371 9.442 4,781,247 -0.44(-4.50%)
Mar 19, 2009 10.70 10.72 9.778 9.887 6,355,451 -0.42(-4.07%)
Mar 18, 2009 9.249 10.70 8.888 10.31 9,250,701 +0.97(+10.43%)
Mar 17, 2009 8.863 9.350 8.527 9.333 5,209,976 +0.80(+9.34%)
Mar 16, 2009 9.216 9.392 8.452 8.536 4,546,733 -0.57(-6.27%)
Mar 13, 2009 9.224 9.400 8.569 9.107 0 +0.00(+0.00%)
Mar 12, 2009 8.116 9.182 7.906 9.107 5,689,116 +0.97(+11.86%)
Mar 11, 2009 8.175 8.469 7.940 8.141 4,560,935 +0.04(+0.52%)
Mar 10, 2009 7.386 8.166 7.075 8.099 6,057,700 +1.09(+15.57%)
Mar 09, 2009 6.723 7.537 6.714 7.008 6,945,036 +0.07(+0.97%)
Mar 06, 2009 6.798 7.075 6.589 6.941 0 +0.11(+1.60%)
Mar 05, 2009 6.824 7.042 6.622 6.832 5,256,320 -0.16(-2.28%)
Mar 04, 2009 7.033 7.176 6.740 6.991 4,612,485 -0.17(-2.34%)
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.