Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.19 12.29 11.92 12.02 7,571,982 -0.13(-1.06%)
Apr 29, 2009 12.12 12.27 12.06 12.15 4,251,761 -0.01(-0.06%)
Apr 28, 2009 11.83 12.25 11.81 12.16 4,185,260 +0.22(+1.88%)
Apr 27, 2009 12.11 12.21 11.89 11.93 5,610,818 -0.22(-1.79%)
Apr 24, 2009 12.27 12.33 12.05 12.15 4,495,168 -0.10(-0.78%)
Apr 23, 2009 12.19 12.28 12.10 12.25 6,789,443 +0.03(+0.28%)
Apr 22, 2009 12.20 12.34 12.12 12.21 7,873,439 +0.01(+0.11%)
Apr 21, 2009 12.04 12.38 12.04 12.20 5,259,261 +0.08(+0.67%)
Apr 20, 2009 12.31 12.44 12.12 12.12 6,525,756 -0.29(-2.35%)
Apr 17, 2009 12.34 12.55 12.23 12.41 6,040,083 +0.11(+0.88%)
Apr 16, 2009 12.14 12.34 11.98 12.30 6,622,012 +0.19(+1.57%)
Apr 15, 2009 12.01 12.14 11.95 12.11 4,336,478 +0.22(+1.89%)
Apr 14, 2009 11.93 12.03 11.81 11.89 6,747,681 -0.14(-1.13%)
Apr 13, 2009 11.89 12.16 11.87 12.02 7,059,622 +0.03(+0.28%)
Apr 09, 2009 11.85 12.00 11.72 11.99 6,217,047 +0.16(+1.38%)
Apr 08, 2009 11.69 11.84 11.62 11.83 5,170,601 +0.15(+1.28%)
Apr 07, 2009 11.60 11.80 11.59 11.68 4,895,602 +0.05(+0.41%)
Apr 06, 2009 11.49 11.74 11.38 11.63 5,816,732 +0.01(+0.12%)
Apr 03, 2009 11.63 11.70 11.51 11.62 4,902,919 -0.03(-0.29%)
Apr 02, 2009 11.49 11.82 11.40 11.65 9,560,187 +0.29(+2.51%)
Apr 01, 2009 11.34 11.45 11.12 11.36 10,578,608 -0.10(-0.83%)
Mar 31, 2009 11.36 11.59 11.29 11.46 8,330,086 +0.17(+1.50%)
Mar 30, 2009 11.35 11.50 11.14 11.29 6,162,359 -0.25(-2.18%)
Mar 26, 2009 10.83 11.59 10.81 11.54 16,412,925 +0.97(+9.19%)
Mar 25, 2009 10.54 10.59 10.38 10.57 9,636,752 +0.10(+0.91%)
Mar 24, 2009 10.56 10.62 10.43 10.47 6,984,868 -0.12(-1.15%)
Mar 23, 2009 10.33 10.60 10.32 10.60 9,043,411 +0.36(+3.52%)
Mar 20, 2009 9.904 10.33 9.904 10.24 11,584,659 +0.26(+2.66%)
Mar 19, 2009 10.16 10.20 9.883 9.971 5,812,124 -0.14(-1.41%)
Mar 18, 2009 10.24 10.27 9.978 10.11 6,466,905 -0.26(-2.49%)
Mar 17, 2009 10.14 10.37 10.06 10.37 5,493,573 +0.25(+2.48%)
Mar 16, 2009 10.13 10.30 10.05 10.12 6,437,724 +0.06(+0.61%)
Mar 13, 2009 9.958 10.07 9.876 10.06 0 +0.14(+1.44%)
Mar 12, 2009 9.530 9.917 9.510 9.917 6,947,954 +0.39(+4.14%)
Mar 11, 2009 9.965 10.01 9.510 9.523 10,279,808 -0.38(-3.84%)
Mar 10, 2009 9.829 9.931 9.768 9.904 6,296,862 +0.16(+1.67%)
Mar 09, 2009 9.944 10.01 9.707 9.740 4,175,981 -0.25(-2.52%)
Mar 06, 2009 9.931 10.13 9.802 9.992 0 +0.15(+1.52%)
Mar 05, 2009 10.32 10.33 9.768 9.842 7,400,259 -0.52(-5.05%)
Mar 04, 2009 10.24 10.51 10.13 10.37 6,486,942 +0.20(+2.01%)
Mar 02, 2009 10.15 10.22 10.07 10.16 8,380,122 -0.08(-0.80%)
Feb 27, 2009 10.19 10.41 10.09 10.24 0 +0.02(+0.20%)
Feb 26, 2009 10.60 10.69 10.22 10.22 5,631,734 -0.33(-3.15%)
Feb 25, 2009 10.68 10.73 10.50 10.56 6,018,563 -0.14(-1.27%)
Feb 24, 2009 10.54 10.75 10.44 10.69 5,907,851 +0.31(+3.01%)
Feb 23, 2009 10.72 10.76 10.35 10.38 5,383,339 -0.26(-2.43%)
Feb 20, 2009 10.95 10.98 10.49 10.64 10,422,662 -0.39(-3.57%)
Feb 19, 2009 11.00 11.19 10.91 11.03 5,923,875 +0.12(+1.06%)
Feb 18, 2009 11.11 11.15 10.83 10.92 6,162,457 -0.13(-1.17%)
Feb 17, 2009 11.12 11.21 10.74 11.04 9,510,415 +0.03(+0.25%)
Feb 13, 2009 11.20 11.23 11.01 11.02 5,782,007 -0.19(-1.70%)
Feb 12, 2009 11.21 11.21 10.98 11.21 7,842,399 +0.00(+0.00%)
Feb 11, 2009 11.26 11.38 11.13 11.21 8,008,920 +0.01(+0.12%)
Feb 10, 2009 11.47 11.51 11.17 11.19 8,612,034 -0.32(-2.77%)
Feb 09, 2009 11.83 11.96 11.45 11.51 11,098,719 -0.36(-3.03%)
Feb 06, 2009 11.84 12.02 11.81 11.87 6,252,165 +0.01(+0.11%)
Feb 05, 2009 11.90 11.98 11.72 11.86 7,626,004 -0.04(-0.34%)
Feb 04, 2009 12.17 12.19 11.85 11.90 5,834,646 -0.24(-1.96%)
Feb 03, 2009 11.83 12.21 11.76 12.14 5,037,026 +0.31(+2.58%)
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.