Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.43 13.86 13.37 13.80 381,905 +0.46(+3.42%)
May 28, 2009 13.23 13.46 12.67 13.34 302,889 +0.30(+2.31%)
May 27, 2009 13.33 13.56 13.04 13.04 391,023 -0.33(-2.49%)
May 26, 2009 11.99 13.41 11.94 13.37 405,979 +1.23(+10.14%)
May 22, 2009 12.43 12.73 12.12 12.14 132,238 -0.23(-1.86%)
May 21, 2009 12.74 12.76 12.04 12.37 344,006 -0.62(-4.74%)
May 20, 2009 12.71 13.37 12.71 12.99 456,708 +0.44(+3.51%)
May 19, 2009 12.58 12.86 12.37 12.55 296,759 -0.10(-0.82%)
May 18, 2009 12.16 12.70 12.14 12.65 341,906 +0.64(+5.32%)
May 15, 2009 12.02 12.29 11.87 12.01 392,758 +0.08(+0.70%)
May 14, 2009 12.00 12.14 11.48 11.93 669,836 -0.13(-1.12%)
May 13, 2009 12.50 12.54 11.82 12.06 304,848 -0.65(-5.12%)
May 12, 2009 13.01 13.09 12.41 12.72 196,724 -0.23(-1.78%)
May 11, 2009 12.60 13.30 12.60 12.95 480,104 -0.08(-0.64%)
May 08, 2009 12.99 13.36 12.37 13.03 389,557 +0.33(+2.56%)
May 07, 2009 13.47 13.48 12.54 12.70 300,806 -0.50(-3.76%)
May 06, 2009 13.59 13.73 13.03 13.20 335,187 -0.17(-1.28%)
May 05, 2009 13.39 13.72 13.16 13.37 481,255 -0.00(-0.03%)
May 04, 2009 12.81 13.40 12.61 13.37 571,908 +0.79(+6.31%)
May 01, 2009 12.29 12.81 12.29 12.58 667,494 +0.30(+2.42%)
Apr 30, 2009 12.40 12.87 12.28 12.28 557,851 +0.04(+0.32%)
Apr 29, 2009 11.86 12.49 11.64 12.24 904,726 +0.54(+4.65%)
Apr 28, 2009 11.19 11.89 10.99 11.70 875,598 +0.40(+3.51%)
Apr 27, 2009 11.40 11.50 11.09 11.30 509,137 -0.18(-1.56%)
Apr 24, 2009 11.23 11.76 10.88 11.48 584,479 +0.37(+3.29%)
Apr 23, 2009 11.33 11.43 10.81 11.12 584,280 -0.17(-1.48%)
Apr 22, 2009 10.49 11.71 10.49 11.28 960,066 +0.51(+4.76%)
Apr 21, 2009 10.23 10.94 10.14 10.77 509,343 +0.41(+3.91%)
Apr 20, 2009 11.02 11.02 10.08 10.36 624,634 -0.79(-7.08%)
Apr 17, 2009 11.09 11.34 10.98 11.15 346,403 +0.13(+1.15%)
Apr 16, 2009 10.81 11.20 10.63 11.03 312,042 +0.31(+2.93%)
Apr 15, 2009 10.40 10.77 10.35 10.71 336,481 +0.27(+2.59%)
Apr 14, 2009 10.44 10.86 10.27 10.44 459,838 -0.19(-1.79%)
Apr 13, 2009 10.54 10.76 10.19 10.63 678,050 -0.04(-0.33%)
Apr 09, 2009 10.22 10.71 10.08 10.67 608,152 +0.71(+7.18%)
Apr 08, 2009 9.789 9.967 9.531 9.956 534,470 +0.17(+1.79%)
Apr 07, 2009 9.932 10.12 9.737 9.781 718,676 -0.50(-4.87%)
Apr 06, 2009 10.39 10.46 10.01 10.28 724,239 -0.25(-2.41%)
Apr 03, 2009 10.82 10.83 9.848 10.54 1,299,595 -0.23(-2.10%)
Apr 02, 2009 10.90 11.12 10.62 10.76 1,105,706 +0.18(+1.69%)
Apr 01, 2009 10.25 10.82 10.01 10.58 892,555 +0.10(+0.99%)
Mar 31, 2009 10.62 10.95 10.40 10.48 775,444 +0.02(+0.23%)
Mar 30, 2009 10.86 11.11 10.17 10.46 727,089 -0.85(-7.48%)
Mar 26, 2009 10.95 11.42 10.95 11.30 716,060 +0.34(+3.12%)
Mar 25, 2009 10.66 10.97 10.51 10.96 634,155 +0.44(+4.23%)
Mar 24, 2009 11.40 11.40 10.46 10.52 583,628 -0.43(-3.92%)
Mar 23, 2009 10.33 10.95 10.25 10.94 588,598 +1.07(+10.82%)
Mar 20, 2009 10.11 10.28 9.685 9.876 545,333 -0.25(-2.51%)
Mar 19, 2009 10.15 10.41 9.983 10.13 422,843 +0.18(+1.80%)
Mar 18, 2009 9.161 10.09 8.871 9.952 664,401 +0.71(+7.69%)
Mar 17, 2009 8.506 9.280 8.387 9.241 892,631 +0.60(+6.99%)
Mar 16, 2009 9.106 9.213 8.466 8.637 3,719,549 -0.21(-2.34%)
Mar 13, 2009 8.776 8.879 8.570 8.844 0 +0.15(+1.74%)
Mar 12, 2009 8.145 8.752 7.899 8.693 801,799 +0.59(+7.30%)
Mar 11, 2009 7.716 8.272 7.680 8.101 709,961 +0.42(+5.43%)
Mar 10, 2009 7.033 7.760 6.997 7.684 1,787,967 +0.95(+14.09%)
Mar 09, 2009 6.862 6.957 6.671 6.735 539,642 -0.06(-0.93%)
Mar 06, 2009 7.005 7.168 6.592 6.799 0 -0.13(-1.89%)
Mar 05, 2009 7.350 7.446 6.818 6.930 524,427 -0.63(-8.30%)
Mar 04, 2009 7.227 7.771 7.168 7.557 413,506 +0.36(+5.02%)
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.