Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.185 9.364 9.177 9.351 1,298,695 +0.30(+3.35%)
May 28, 2009 8.961 9.096 8.898 9.048 1,778,191 +0.13(+1.45%)
May 27, 2009 8.964 9.027 8.906 8.919 2,646,162 -0.01(-0.15%)
May 26, 2009 8.690 8.938 8.674 8.932 1,093,897 +0.15(+1.74%)
May 22, 2009 8.761 8.880 8.729 8.780 1,323,329 +0.12(+1.34%)
May 21, 2009 8.664 8.708 8.574 8.664 1,052,182 -0.04(-0.51%)
May 20, 2009 8.608 8.771 8.608 8.708 1,566,383 +0.20(+2.38%)
May 19, 2009 8.479 8.582 8.435 8.506 1,393,761 +0.05(+0.56%)
May 18, 2009 8.303 8.485 8.303 8.458 1,131,245 +0.21(+2.52%)
May 15, 2009 8.300 8.395 8.237 8.250 1,385,376 -0.07(-0.79%)
May 14, 2009 8.245 8.363 8.224 8.316 2,167,619 +0.12(+1.51%)
May 13, 2009 8.374 8.453 8.182 8.192 1,963,599 -0.28(-3.36%)
May 12, 2009 8.571 8.571 8.396 8.477 1,897,171 -0.07(-0.80%)
May 11, 2009 8.341 8.553 8.288 8.545 1,426,294 +0.17(+2.07%)
May 08, 2009 8.485 8.501 8.294 8.372 1,768,644 +0.02(+0.25%)
May 07, 2009 8.721 8.721 8.304 8.351 1,407,846 -0.28(-3.25%)
May 06, 2009 8.650 8.679 8.511 8.632 1,606,966 +0.12(+1.45%)
May 05, 2009 8.595 8.626 8.477 8.508 1,094,007 -0.08(-0.92%)
May 04, 2009 8.383 8.587 8.346 8.587 1,225,545 +0.27(+3.25%)
May 01, 2009 8.136 8.343 8.073 8.317 1,127,193 +0.23(+2.88%)
Apr 30, 2009 8.097 8.228 8.050 8.084 1,503,862 +0.07(+0.82%)
Apr 29, 2009 7.916 8.115 7.916 8.018 1,139,466 +0.10(+1.32%)
Apr 28, 2009 7.950 7.997 7.895 7.914 1,127,006 -0.06(-0.76%)
Apr 27, 2009 7.987 8.079 7.942 7.974 960,133 -0.01(-0.13%)
Apr 24, 2009 7.971 8.039 7.945 7.984 1,055,299 +0.08(+1.03%)
Apr 23, 2009 7.811 7.908 7.768 7.903 1,452,984 +0.09(+1.11%)
Apr 22, 2009 7.783 7.927 7.764 7.817 1,384,059 -0.01(-0.17%)
Apr 21, 2009 7.667 7.848 7.667 7.830 1,146,358 +0.08(+0.98%)
Apr 20, 2009 7.900 7.908 7.730 7.754 1,279,708 -0.28(-3.52%)
Apr 17, 2009 7.840 8.073 7.840 8.037 1,220,748 +0.15(+1.96%)
Apr 16, 2009 7.861 7.932 7.809 7.882 1,160,749 +0.04(+0.57%)
Apr 15, 2009 7.728 7.851 7.709 7.838 1,479,145 +0.07(+0.94%)
Apr 14, 2009 7.811 7.824 7.746 7.764 1,315,863 -0.05(-0.67%)
Apr 13, 2009 7.777 7.848 7.728 7.817 1,489,582 +0.02(+0.27%)
Apr 09, 2009 7.887 7.927 7.728 7.796 1,309,818 +0.04(+0.54%)
Apr 08, 2009 7.607 7.762 7.607 7.754 2,074,546 +0.09(+1.23%)
Apr 07, 2009 7.652 7.709 7.625 7.659 1,863,787 -0.07(-0.85%)
Apr 06, 2009 7.756 7.785 7.602 7.725 2,417,232 -0.06(-0.71%)
Apr 03, 2009 7.748 7.811 7.712 7.780 2,843,314 +0.03(+0.37%)
Apr 02, 2009 7.733 7.838 7.704 7.751 1,902,766 +0.20(+2.64%)
Apr 01, 2009 7.442 7.576 7.424 7.552 3,023,933 +0.01(+0.07%)
Mar 31, 2009 7.494 7.612 7.424 7.547 2,611,825 +0.15(+2.09%)
Mar 30, 2009 7.468 7.507 7.329 7.392 2,397,838 -0.56(-7.08%)
Mar 26, 2009 8.003 8.118 7.872 7.955 3,835,500 -0.04(-0.49%)
Mar 25, 2009 8.084 8.121 7.893 7.995 4,031,426 +0.00(+0.00%)
Mar 24, 2009 8.207 8.273 7.950 7.995 3,647,437 -0.33(-3.97%)
Mar 23, 2009 8.270 8.328 8.257 8.325 2,469,037 +0.24(+2.92%)
Mar 20, 2009 8.144 8.252 8.076 8.089 1,801,494 -0.06(-0.71%)
Mar 19, 2009 8.367 8.453 8.118 8.147 2,417,518 -0.10(-1.18%)
Mar 18, 2009 8.249 8.314 8.003 8.244 2,369,739 -0.02(-0.19%)
Mar 17, 2009 7.785 8.259 7.714 8.259 2,734,826 +0.43(+5.56%)
Mar 16, 2009 7.680 7.984 7.659 7.824 1,807,963 +0.15(+1.98%)
Mar 13, 2009 7.662 7.735 7.576 7.672 0 +0.01(+0.17%)
Mar 12, 2009 7.510 7.693 7.471 7.659 1,390,051 +0.13(+1.67%)
Mar 11, 2009 7.591 7.599 7.458 7.534 1,700,665 -0.01(-0.07%)
Mar 10, 2009 7.413 7.657 7.413 7.539 1,641,239 +0.19(+2.57%)
Mar 09, 2009 7.282 7.460 7.203 7.350 2,371,006 -0.03(-0.46%)
Mar 06, 2009 7.350 7.547 7.258 7.384 0 +0.09(+1.19%)
Mar 05, 2009 7.421 7.497 7.243 7.298 1,507,316 -0.29(-3.83%)
Mar 04, 2009 7.513 7.665 7.366 7.589 3,757,214 +0.11(+1.44%)
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.