Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.05 11.12 9.840 9.970 406,955 -1.18(-10.58%)
May 28, 2009 11.85 11.99 11.00 11.15 222,037 -0.66(-5.59%)
May 27, 2009 11.63 12.84 11.49 11.81 236,812 +0.16(+1.37%)
May 26, 2009 11.00 11.89 10.91 11.65 208,349 +0.64(+5.81%)
May 22, 2009 11.08 11.51 10.96 11.01 158,735 -0.03(-0.27%)
May 21, 2009 11.00 11.14 10.55 11.04 215,549 -0.01(-0.09%)
May 20, 2009 10.93 11.31 10.92 11.05 244,005 +0.17(+1.56%)
May 19, 2009 11.24 11.34 10.77 10.88 326,118 -0.31(-2.77%)
May 18, 2009 11.22 11.90 11.07 11.19 239,155 +0.17(+1.54%)
May 15, 2009 11.49 11.77 10.82 11.02 202,619 -0.47(-4.09%)
May 14, 2009 11.92 12.35 11.39 11.49 213,389 -0.50(-4.17%)
May 13, 2009 12.52 12.76 11.83 11.99 155,944 -0.82(-6.40%)
May 12, 2009 12.75 12.96 12.60 12.81 148,004 +0.08(+0.63%)
May 11, 2009 12.31 13.32 12.31 12.73 225,999 +0.54(+4.43%)
May 08, 2009 11.99 12.29 11.80 12.19 482,639 +0.46(+3.92%)
May 07, 2009 14.25 14.50 11.56 11.73 450,265 -2.48(-17.45%)
May 06, 2009 15.03 15.20 14.10 14.21 300,101 -0.61(-4.12%)
May 05, 2009 15.91 15.91 14.53 14.82 226,937 -1.26(-7.84%)
May 04, 2009 15.88 16.10 15.53 16.08 120,157 +0.40(+2.55%)
May 01, 2009 16.35 16.38 15.51 15.68 142,583 -0.76(-4.62%)
Apr 30, 2009 16.30 16.57 16.08 16.44 146,507 +0.25(+1.54%)
Apr 29, 2009 15.95 16.44 15.67 16.19 142,457 +0.35(+2.21%)
Apr 28, 2009 15.56 16.21 15.29 15.84 165,540 +0.11(+0.70%)
Apr 27, 2009 15.75 16.31 15.27 15.73 127,552 -0.10(-0.63%)
Apr 24, 2009 15.39 16.00 15.05 15.83 145,606 +0.53(+3.46%)
Apr 23, 2009 15.64 15.84 14.96 15.30 97,678 -0.40(-2.55%)
Apr 22, 2009 15.18 16.17 15.01 15.70 112,828 +0.27(+1.75%)
Apr 21, 2009 14.70 15.55 14.70 15.43 203,650 +0.74(+5.04%)
Apr 20, 2009 15.64 15.75 14.57 14.69 75,488 -0.91(-5.83%)
Apr 17, 2009 15.08 16.03 14.74 15.60 267,775 +0.60(+4.00%)
Apr 16, 2009 14.77 15.00 14.46 15.00 66,906 +0.35(+2.39%)
Apr 15, 2009 14.66 15.00 14.22 14.65 82,240 -0.17(-1.15%)
Apr 14, 2009 15.04 15.49 14.61 14.82 176,617 -0.43(-2.82%)
Apr 13, 2009 15.41 15.52 14.87 15.25 130,815 -0.40(-2.56%)
Apr 09, 2009 15.59 15.94 15.30 15.65 164,596 +0.49(+3.23%)
Apr 08, 2009 14.78 15.52 14.75 15.16 181,511 +0.41(+2.78%)
Apr 07, 2009 15.08 15.30 14.62 14.75 197,724 -0.62(-4.03%)
Apr 06, 2009 15.63 15.92 14.84 15.37 143,879 -0.32(-2.04%)
Apr 03, 2009 15.41 15.99 15.11 15.69 171,760 +0.29(+1.88%)
Apr 02, 2009 14.50 15.83 14.45 15.40 512,083 +1.32(+9.38%)
Apr 01, 2009 13.79 14.13 13.13 14.08 137,278 +0.04(+0.28%)
Mar 31, 2009 14.20 14.74 13.58 14.04 371,391 +0.33(+2.41%)
Mar 30, 2009 13.33 14.20 12.68 13.71 195,203 -0.86(-5.90%)
Mar 26, 2009 16.60 17.67 13.16 14.57 916,208 +0.00(+0.00%)
Mar 25, 2009 14.08 15.07 13.94 14.57 328,050 +0.48(+3.41%)
Mar 24, 2009 13.18 14.29 13.18 14.09 278,597 +0.75(+5.62%)
Mar 23, 2009 13.45 14.24 13.08 13.34 175,746 +0.30(+2.30%)
Mar 20, 2009 13.74 13.90 13.02 13.04 95,238 -0.55(-4.05%)
Mar 19, 2009 13.86 13.95 13.52 13.59 79,216 -0.16(-1.16%)
Mar 18, 2009 13.45 13.75 13.18 13.75 107,675 +0.27(+2.00%)
Mar 17, 2009 13.09 13.57 12.43 13.48 99,268 +0.82(+6.48%)
Mar 16, 2009 13.29 13.29 12.58 12.66 90,719 -0.39(-2.99%)
Mar 13, 2009 12.93 13.59 12.89 13.05 75,350 +0.25(+1.95%)
Mar 12, 2009 12.31 12.84 12.04 12.80 142,323 +0.56(+4.58%)
Mar 11, 2009 11.61 12.95 11.61 12.24 117,637 +0.75(+6.53%)
Mar 10, 2009 11.10 12.25 10.77 11.49 156,793 +0.73(+6.78%)
Mar 09, 2009 11.27 11.77 10.75 10.76 131,756 -0.59(-5.20%)
Mar 06, 2009 11.59 12.00 11.06 11.35 187,872 -0.05(-0.44%)
Mar 05, 2009 12.14 12.19 11.00 11.40 190,736 -1.05(-8.43%)
Mar 04, 2009 12.33 12.76 12.26 12.45 83,601 +0.62(+5.24%)
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.