Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.80 13.03 12.58 12.92 1,362,901 +0.14(+1.10%)
May 28, 2009 12.82 12.92 12.27 12.78 1,326,867 +0.15(+1.19%)
May 27, 2009 12.58 13.19 12.51 12.63 2,537,482 +0.02(+0.16%)
May 26, 2009 11.83 13.13 11.83 12.61 3,599,096 +0.62(+5.17%)
May 22, 2009 12.03 12.37 11.83 11.99 1,020,627 -0.11(-0.91%)
May 21, 2009 12.06 12.45 11.94 12.10 1,557,454 -0.15(-1.22%)
May 20, 2009 12.33 12.75 12.16 12.25 1,932,280 +0.02(+0.16%)
May 19, 2009 11.93 12.58 11.88 12.23 1,683,074 +0.13(+1.07%)
May 18, 2009 12.10 12.20 11.70 12.10 2,152,907 +0.08(+0.67%)
May 15, 2009 12.40 12.45 11.82 12.02 2,861,916 -0.28(-2.28%)
May 14, 2009 11.73 12.48 11.27 12.30 6,407,149 +1.52(+14.10%)
May 13, 2009 11.47 11.52 10.74 10.78 2,277,494 -0.77(-6.67%)
May 12, 2009 12.18 12.25 11.30 11.55 1,592,549 -0.45(-3.75%)
May 11, 2009 12.20 12.42 11.65 12.00 1,773,253 +0.22(+1.87%)
May 08, 2009 12.09 12.31 11.42 11.78 1,567,656 -0.27(-2.24%)
May 07, 2009 12.99 12.99 11.81 12.05 1,916,937 -0.69(-5.42%)
May 06, 2009 12.95 13.20 12.56 12.74 1,886,043 -0.11(-0.86%)
May 05, 2009 12.55 12.88 12.35 12.85 1,735,356 +0.16(+1.26%)
May 04, 2009 12.00 12.80 12.00 12.69 2,040,224 +0.53(+4.36%)
May 01, 2009 11.96 12.39 11.89 12.16 1,382,056 +0.18(+1.50%)
Apr 30, 2009 11.90 12.59 11.77 11.98 3,059,086 +0.37(+3.19%)
Apr 29, 2009 11.45 11.78 11.29 11.61 2,207,011 +0.31(+2.74%)
Apr 28, 2009 11.77 11.84 11.00 11.30 3,675,282 -0.50(-4.24%)
Apr 27, 2009 9.750 12.38 9.750 11.80 9,455,304 +1.86(+18.71%)
Apr 24, 2009 9.990 10.07 9.660 9.940 1,912,085 -0.19(-1.88%)
Apr 23, 2009 10.14 10.32 9.860 10.13 1,332,971 +0.10(+1.00%)
Apr 22, 2009 9.600 10.39 9.530 10.03 1,605,339 +0.24(+2.45%)
Apr 21, 2009 9.720 9.870 9.440 9.790 1,704,657 +0.02(+0.20%)
Apr 20, 2009 10.00 10.19 9.700 9.770 1,559,503 -0.43(-4.22%)
Apr 17, 2009 10.18 10.33 10.02 10.20 1,213,430 +0.00(+0.00%)
Apr 16, 2009 10.12 10.28 9.960 10.20 1,230,543 +0.16(+1.59%)
Apr 15, 2009 10.08 10.10 9.810 10.04 966,158 -0.08(-0.79%)
Apr 14, 2009 9.850 10.49 9.850 10.12 1,431,484 +0.07(+0.70%)
Apr 13, 2009 10.00 10.14 9.760 10.05 1,058,725 -0.02(-0.20%)
Apr 09, 2009 9.840 10.10 9.760 10.07 1,344,424 +0.48(+5.01%)
Apr 08, 2009 9.530 9.720 9.350 9.590 786,756 +0.23(+2.46%)
Apr 07, 2009 9.610 9.690 9.310 9.360 1,401,445 -0.58(-5.84%)
Apr 06, 2009 9.900 9.980 9.350 9.940 1,108,712 -0.22(-2.17%)
Apr 03, 2009 9.800 10.22 9.740 10.16 1,270,085 +0.14(+1.40%)
Apr 02, 2009 9.860 10.25 9.750 10.02 1,579,127 +0.49(+5.14%)
Apr 01, 2009 9.280 9.610 9.070 9.530 1,224,345 +0.08(+0.85%)
Mar 31, 2009 9.890 9.890 9.360 9.450 1,488,010 -0.19(-1.97%)
Mar 30, 2009 10.00 10.00 9.550 9.640 1,347,717 -0.93(-8.80%)
Mar 26, 2009 10.14 10.62 10.06 10.57 2,018,575 +0.58(+5.81%)
Mar 25, 2009 9.810 10.79 9.570 9.990 3,051,323 +0.04(+0.40%)
Mar 24, 2009 10.05 10.18 9.820 9.950 1,308,417 -0.25(-2.45%)
Mar 23, 2009 10.02 10.47 9.980 10.20 2,608,792 +0.26(+2.62%)
Mar 20, 2009 10.49 10.50 9.570 9.940 2,489,697 -0.59(-5.60%)
Mar 19, 2009 10.73 10.78 10.47 10.53 1,749,509 -0.07(-0.66%)
Mar 18, 2009 9.590 10.71 9.510 10.60 2,687,899 +0.80(+8.16%)
Mar 17, 2009 9.180 9.800 9.020 9.800 1,687,052 +0.54(+5.83%)
Mar 16, 2009 9.630 9.790 9.130 9.260 1,678,482 -0.23(-2.42%)
Mar 13, 2009 9.250 9.640 9.200 9.490 1,483,456 +0.18(+1.93%)
Mar 12, 2009 8.880 9.320 8.650 9.310 1,928,958 +0.33(+3.67%)
Mar 11, 2009 9.090 9.250 8.860 8.980 2,151,710 +0.21(+2.39%)
Mar 10, 2009 8.900 8.920 8.330 8.770 4,071,205 +0.88(+11.15%)
Mar 09, 2009 7.690 8.300 7.664 7.890 2,243,353 +0.05(+0.64%)
Mar 06, 2009 8.050 8.200 7.480 7.840 2,217,844 -0.10(-1.26%)
Mar 05, 2009 8.210 8.300 7.850 7.940 1,840,663 -0.46(-5.48%)
Mar 04, 2009 8.630 8.890 8.130 8.400 4,096,072 +0.70(+9.09%)
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.