Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.49 12.52 11.82 12.02 741,713 -0.41(-3.28%)
May 28, 2009 12.66 12.89 11.89 12.43 421,129 +0.03(+0.22%)
May 27, 2009 12.88 13.16 12.36 12.40 443,833 -0.36(-2.83%)
May 26, 2009 11.81 12.87 11.63 12.76 1,111,907 +1.05(+8.93%)
May 22, 2009 11.84 12.15 11.59 11.72 618,723 -0.04(-0.32%)
May 21, 2009 11.66 11.85 11.36 11.75 733,508 -0.19(-1.55%)
May 20, 2009 11.96 12.55 11.81 11.94 1,227,980 -0.06(-0.46%)
May 19, 2009 12.29 12.29 11.81 11.99 799,628 -0.21(-1.75%)
May 18, 2009 11.49 12.24 11.48 12.21 1,238,233 +0.94(+8.30%)
May 15, 2009 11.26 11.72 11.10 11.27 763,540 -0.11(-0.98%)
May 14, 2009 10.81 11.54 10.38 11.38 1,008,198 +0.63(+5.86%)
May 13, 2009 10.85 11.22 10.62 10.75 1,041,631 -0.45(-4.05%)
May 12, 2009 11.68 11.85 10.45 11.21 1,041,491 -0.37(-3.20%)
May 11, 2009 11.69 11.91 10.90 11.58 1,667,940 -0.52(-4.29%)
May 08, 2009 9.085 12.09 8.752 12.09 4,141,280 +3.28(+37.26%)
May 07, 2009 9.317 9.326 8.798 8.812 1,408,293 -0.30(-3.30%)
May 06, 2009 9.326 9.585 8.854 9.113 612,321 +0.00(+0.00%)
May 05, 2009 9.159 9.446 8.863 9.113 759,743 -0.17(-1.80%)
May 04, 2009 8.631 9.298 8.613 9.280 777,480 +0.66(+7.63%)
May 01, 2009 8.159 8.742 7.955 8.622 714,249 +0.44(+5.44%)
Apr 30, 2009 7.761 8.400 7.548 8.178 978,963 +0.60(+7.95%)
Apr 29, 2009 7.112 7.640 7.094 7.576 530,189 +0.61(+8.78%)
Apr 28, 2009 6.761 7.288 6.594 6.964 615,610 +0.06(+0.80%)
Apr 27, 2009 6.714 7.029 6.668 6.909 776,849 -0.02(-0.27%)
Apr 24, 2009 7.205 7.205 6.687 6.927 809,748 -0.18(-2.48%)
Apr 23, 2009 6.983 7.270 6.844 7.103 839,204 +0.16(+2.27%)
Apr 22, 2009 6.992 7.446 6.835 6.946 710,739 -0.24(-3.35%)
Apr 21, 2009 6.529 7.205 6.529 7.187 486,766 +0.59(+8.99%)
Apr 20, 2009 7.270 7.279 6.464 6.594 766,679 -0.81(-11.00%)
Apr 17, 2009 7.501 7.576 7.233 7.409 695,464 -0.07(-0.99%)
Apr 16, 2009 7.576 7.770 7.233 7.483 656,680 +0.09(+1.25%)
Apr 15, 2009 7.261 7.603 7.224 7.390 496,129 +0.06(+0.76%)
Apr 14, 2009 7.381 7.807 7.048 7.335 1,062,745 -0.14(-1.86%)
Apr 13, 2009 6.946 7.529 6.835 7.474 436,475 +0.34(+4.81%)
Apr 09, 2009 6.788 7.270 6.751 7.131 860,527 +0.63(+9.69%)
Apr 08, 2009 6.279 6.575 6.270 6.501 238,016 +0.29(+4.62%)
Apr 07, 2009 6.205 6.436 6.140 6.214 393,480 -0.16(-2.47%)
Apr 06, 2009 6.455 6.538 6.223 6.372 341,105 -0.22(-3.37%)
Apr 03, 2009 6.557 6.668 6.214 6.594 448,778 +0.03(+0.42%)
Apr 02, 2009 6.473 7.048 6.335 6.566 1,180,914 +0.32(+5.19%)
Apr 01, 2009 5.686 6.298 5.612 6.242 466,710 +0.39(+6.65%)
Mar 31, 2009 5.936 6.159 5.659 5.853 511,510 +0.16(+2.76%)
Mar 30, 2009 5.510 5.872 5.232 5.696 765,050 -0.70(-11.00%)
Mar 26, 2009 6.260 6.464 6.122 6.399 596,378 +0.28(+4.54%)
Mar 25, 2009 5.742 6.186 5.659 6.122 547,349 +0.45(+8.01%)
Mar 24, 2009 5.899 6.020 5.668 5.668 308,301 -0.38(-6.28%)
Mar 23, 2009 5.770 6.047 5.686 6.047 669,690 +0.87(+16.82%)
Mar 20, 2009 5.538 5.686 5.177 5.177 539,035 -0.27(-4.93%)
Mar 19, 2009 5.575 5.733 5.232 5.446 619,481 -0.02(-0.34%)
Mar 18, 2009 5.214 5.520 5.057 5.464 861,134 +0.31(+6.12%)
Mar 17, 2009 4.399 5.214 4.306 5.149 1,200,137 +0.72(+16.32%)
Mar 16, 2009 4.686 4.825 4.353 4.427 534,676 -0.19(-4.21%)
Mar 13, 2009 4.621 4.686 4.251 4.621 0 +0.06(+1.22%)
Mar 12, 2009 3.945 4.658 3.871 4.566 941,353 +0.70(+18.23%)
Mar 11, 2009 3.992 4.066 3.788 3.862 1,032,299 -0.12(-3.02%)
Mar 10, 2009 3.954 4.167 3.880 3.982 841,101 +0.19(+4.88%)
Mar 09, 2009 3.806 4.029 3.760 3.797 429,375 -0.07(-1.91%)
Mar 06, 2009 3.880 3.908 3.658 3.871 0 +0.08(+2.20%)
Mar 05, 2009 4.223 4.334 3.704 3.788 835,763 -0.63(-14.26%)
Mar 04, 2009 4.603 4.779 4.288 4.418 931,060 -0.33(-7.02%)
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.