Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.25 11.56 10.96 11.02 22,986,406 -0.10(-0.93%)
Apr 29, 2009 11.68 11.71 11.03 11.13 26,010,476 -0.55(-4.73%)
Apr 28, 2009 11.22 11.83 11.22 11.68 11,758,695 +0.31(+2.70%)
Apr 27, 2009 11.35 11.61 11.25 11.37 10,954,685 -0.13(-1.10%)
Apr 24, 2009 11.50 11.60 11.35 11.50 9,992,034 +0.07(+0.62%)
Apr 23, 2009 11.55 11.64 11.19 11.43 14,532,201 -0.13(-1.11%)
Apr 22, 2009 11.11 11.76 10.98 11.55 16,821,432 +0.38(+3.38%)
Apr 21, 2009 10.99 11.27 10.93 11.18 12,249,086 +0.18(+1.60%)
Apr 20, 2009 11.32 11.32 10.93 11.00 11,854,715 -0.47(-4.12%)
Apr 17, 2009 11.35 11.55 11.18 11.47 16,499,212 +0.18(+1.56%)
Apr 16, 2009 10.97 11.36 10.91 11.30 13,763,279 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.72 10.95 13,209,695 +0.15(+1.38%)
Apr 14, 2009 11.05 11.05 10.54 10.80 20,202,400 -0.36(-3.24%)
Apr 13, 2009 11.08 11.23 10.84 11.16 15,711,750 -0.03(-0.28%)
Apr 09, 2009 10.77 11.24 10.63 11.19 21,474,574 +0.64(+6.03%)
Apr 08, 2009 10.50 10.63 10.39 10.55 15,593,856 +0.08(+0.76%)
Apr 07, 2009 10.58 10.58 10.40 10.47 13,781,507 -0.30(-2.75%)
Apr 06, 2009 10.77 10.82 10.60 10.77 13,186,070 -0.13(-1.16%)
Apr 03, 2009 10.56 10.90 10.55 10.90 17,108,254 +0.29(+2.73%)
Apr 02, 2009 10.00 10.79 10.00 10.61 28,421,694 +0.73(+7.43%)
Apr 01, 2009 9.701 9.915 9.588 9.873 15,477,419 +0.02(+0.23%)
Mar 31, 2009 9.819 10.01 9.621 9.850 21,311,634 +0.13(+1.36%)
Mar 30, 2009 9.663 9.756 9.457 9.718 15,815,115 -0.28(-2.82%)
Mar 26, 2009 9.806 10.14 9.777 9.999 16,801,224 +0.26(+2.65%)
Mar 25, 2009 9.688 9.926 9.485 9.741 15,999,405 +0.16(+1.69%)
Mar 24, 2009 9.819 9.917 9.531 9.579 15,271,194 -0.42(-4.24%)
Mar 23, 2009 9.615 10.02 9.592 10.00 17,055,910 +0.55(+5.78%)
Mar 20, 2009 9.867 10.05 9.308 9.457 29,694,156 -0.18(-1.92%)
Mar 19, 2009 9.197 9.873 9.086 9.642 38,417,432 -0.00(-0.04%)
Mar 18, 2009 9.653 9.775 9.441 9.646 27,869,396 +0.11(+1.12%)
Mar 17, 2009 9.212 9.590 9.146 9.539 26,023,104 +0.32(+3.42%)
Mar 16, 2009 9.453 9.470 9.161 9.224 19,781,590 -0.16(-1.70%)
Mar 13, 2009 9.403 9.415 9.090 9.384 0 +0.02(+0.18%)
Mar 12, 2009 9.123 9.420 8.909 9.367 21,555,466 +0.24(+2.67%)
Mar 11, 2009 8.819 9.231 8.770 9.123 22,907,014 +0.40(+4.57%)
Mar 10, 2009 8.186 8.823 8.186 8.724 27,319,124 +0.62(+7.67%)
Mar 09, 2009 8.266 8.420 8.033 8.102 24,628,842 -0.29(-3.43%)
Mar 06, 2009 8.455 8.594 8.193 8.390 0 +0.00(+0.00%)
Mar 05, 2009 8.691 8.810 8.285 8.390 28,177,238 -0.55(-6.13%)
Mar 04, 2009 8.558 9.100 8.558 8.939 19,868,888 +0.59(+7.02%)
Mar 02, 2009 8.577 8.674 8.325 8.352 20,734,292 -0.37(-4.26%)
Feb 27, 2009 8.451 8.861 8.420 8.724 0 +0.11(+1.22%)
Feb 26, 2009 8.928 8.934 8.613 8.619 15,050,873 -0.24(-2.66%)
Feb 25, 2009 8.957 9.067 8.731 8.854 18,904,434 -0.17(-1.84%)
Feb 24, 2009 8.747 9.058 8.506 9.020 16,492,262 +0.28(+3.20%)
Feb 23, 2009 9.128 9.222 8.699 8.741 15,372,183 -0.28(-3.07%)
Feb 20, 2009 8.890 9.109 8.806 9.018 0 +0.03(+0.28%)
Feb 19, 2009 9.231 9.323 8.894 8.993 15,523,989 -0.15(-1.63%)
Feb 18, 2009 8.890 9.231 8.812 9.142 27,907,844 +0.33(+3.77%)
Feb 17, 2009 8.974 8.974 8.691 8.810 26,512,164 -0.31(-3.43%)
Feb 13, 2009 9.291 9.459 9.077 9.123 14,379,219 -0.22(-2.32%)
Feb 12, 2009 9.178 9.371 9.020 9.340 17,699,868 +0.03(+0.34%)
Feb 11, 2009 9.533 9.535 9.111 9.308 28,538,322 -0.16(-1.64%)
Feb 10, 2009 9.930 10.04 9.403 9.464 21,440,958 -0.57(-5.69%)
Feb 09, 2009 10.24 10.24 9.903 10.04 13,544,877 -0.19(-1.87%)
Feb 06, 2009 9.941 10.32 9.831 10.23 16,502,925 +0.31(+3.14%)
Feb 05, 2009 9.617 9.964 9.523 9.915 17,201,532 +0.30(+3.10%)
Feb 04, 2009 9.751 9.754 9.508 9.617 17,916,424 -0.11(-1.12%)
Feb 03, 2009 9.386 9.766 9.266 9.726 13,208,134 +0.39(+4.21%)
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.