Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.26 11.66 11.06 11.66 18,473,780 +0.51(+4.57%)
May 28, 2009 11.34 11.44 10.86 11.15 17,174,016 -0.13(-1.16%)
May 27, 2009 11.05 11.64 10.93 11.28 25,184,554 +0.17(+1.53%)
May 26, 2009 10.61 11.22 10.53 11.11 18,284,078 +0.41(+3.78%)
May 22, 2009 10.64 10.80 10.23 10.71 20,725,118 +0.27(+2.57%)
May 21, 2009 10.26 10.59 10.24 10.44 17,845,466 +0.03(+0.31%)
May 20, 2009 10.51 10.93 10.33 10.41 11,868,600 -0.03(-0.31%)
May 19, 2009 10.22 10.60 10.19 10.44 14,683,138 +0.08(+0.82%)
May 18, 2009 10.03 10.39 10.03 10.36 16,749,815 +0.45(+4.55%)
May 15, 2009 10.03 10.31 9.807 9.905 17,663,662 -0.16(-1.62%)
May 14, 2009 10.03 10.34 9.905 10.07 19,834,618 +0.04(+0.39%)
May 13, 2009 10.36 10.39 9.976 10.03 15,801,505 -0.48(-4.54%)
May 12, 2009 11.08 11.08 10.37 10.51 20,288,854 -0.19(-1.77%)
May 11, 2009 10.68 10.96 10.45 10.70 12,402,955 -0.12(-1.09%)
May 08, 2009 10.91 11.04 10.56 10.81 18,665,742 -0.15(-1.39%)
May 07, 2009 11.37 11.56 10.76 10.96 25,005,324 +0.30(+2.83%)
May 06, 2009 11.03 11.14 10.40 10.66 18,133,098 -0.24(-2.22%)
May 05, 2009 11.00 11.19 10.72 10.90 21,846,692 -0.16(-1.48%)
May 04, 2009 10.47 11.07 10.19 11.07 21,537,372 +0.76(+7.42%)
May 01, 2009 10.14 10.34 9.905 10.30 15,279,598 +0.15(+1.48%)
Apr 30, 2009 9.970 10.34 9.898 10.15 18,078,922 +0.29(+2.98%)
Apr 29, 2009 9.709 10.18 9.682 9.859 16,105,193 +0.11(+1.14%)
Apr 28, 2009 9.591 9.905 9.513 9.748 11,646,699 +0.02(+0.20%)
Apr 27, 2009 9.839 10.08 9.611 9.728 13,760,643 -0.25(-2.55%)
Apr 24, 2009 9.996 10.19 9.787 9.983 12,242,533 +0.06(+0.59%)
Apr 23, 2009 9.826 9.970 9.408 9.924 20,783,984 +0.09(+0.93%)
Apr 22, 2009 9.630 10.19 9.506 9.833 16,005,164 +0.10(+1.07%)
Apr 21, 2009 9.565 9.807 9.395 9.728 13,093,017 +0.14(+1.43%)
Apr 20, 2009 9.800 9.800 9.486 9.591 15,801,947 -0.29(-2.91%)
Apr 17, 2009 10.09 10.15 9.872 9.878 19,358,374 -0.16(-1.63%)
Apr 16, 2009 9.663 10.13 9.578 10.04 13,893,569 +0.43(+4.49%)
Apr 15, 2009 9.499 9.650 9.330 9.611 11,027,782 +0.07(+0.75%)
Apr 14, 2009 9.761 9.767 9.415 9.539 14,928,980 -0.25(-2.54%)
Apr 13, 2009 9.800 9.885 9.624 9.787 13,598,861 -0.07(-0.73%)
Apr 09, 2009 9.539 9.865 9.382 9.859 16,714,340 +0.44(+4.72%)
Apr 08, 2009 9.192 9.454 9.009 9.415 17,794,010 +0.28(+3.08%)
Apr 07, 2009 9.395 9.506 9.062 9.134 16,984,946 -0.31(-3.32%)
Apr 06, 2009 9.839 9.839 9.186 9.447 23,755,382 -0.52(-5.18%)
Apr 03, 2009 9.467 10.04 9.388 9.963 23,117,848 +0.54(+5.68%)
Apr 02, 2009 9.147 9.591 9.088 9.428 27,686,436 +0.46(+5.10%)
Apr 01, 2009 8.356 8.996 8.232 8.970 19,550,594 +0.48(+5.70%)
Mar 31, 2009 8.500 8.611 8.095 8.487 17,733,340 +0.01(+0.15%)
Mar 30, 2009 8.408 8.572 8.317 8.474 13,963,183 -0.05(-0.61%)
Mar 26, 2009 8.049 8.657 8.049 8.526 14,222,447 +0.49(+6.10%)
Mar 25, 2009 8.199 8.493 7.768 8.036 14,013,066 -0.22(-2.61%)
Mar 24, 2009 8.278 8.474 8.212 8.252 10,402,345 -0.12(-1.41%)
Mar 23, 2009 8.095 8.376 8.056 8.369 10,249,102 +0.54(+6.93%)
Mar 20, 2009 8.265 8.284 7.729 7.827 13,646,780 -0.33(-4.01%)
Mar 19, 2009 8.291 8.297 7.990 8.154 11,328,268 +0.02(+0.24%)
Mar 18, 2009 7.873 8.291 7.860 8.134 12,036,162 +0.16(+1.97%)
Mar 17, 2009 7.690 7.997 7.664 7.977 11,952,930 +0.29(+3.74%)
Mar 16, 2009 7.892 8.048 7.690 7.690 14,934,459 -0.14(-1.83%)
Mar 13, 2009 7.481 7.892 7.402 7.833 0 +0.34(+4.53%)
Mar 12, 2009 7.121 7.520 7.059 7.494 14,402,980 +0.38(+5.33%)
Mar 11, 2009 6.978 7.337 6.886 7.115 17,639,880 +0.20(+2.83%)
Mar 10, 2009 6.612 6.984 6.520 6.919 16,097,342 +0.45(+6.97%)
Mar 09, 2009 6.350 6.716 6.305 6.468 14,686,649 +0.03(+0.51%)
Mar 06, 2009 6.638 6.703 6.246 6.435 0 -0.24(-3.53%)
Mar 05, 2009 6.755 7.017 6.507 6.671 21,318,258 -0.29(-4.22%)
Mar 04, 2009 6.775 7.102 6.592 6.965 15,145,387 +0.22(+3.19%)
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.