Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.09 11.27 10.44 10.47 31,398 -0.54(-4.92%)
May 28, 2009 11.05 11.37 10.90 11.01 10,540 -0.01(-0.08%)
May 27, 2009 11.55 11.55 10.10 11.02 18,995 -0.56(-4.84%)
May 26, 2009 10.17 11.61 9.933 11.58 18,016 +1.30(+12.64%)
May 22, 2009 10.40 10.68 9.840 10.28 21,910 -0.07(-0.63%)
May 21, 2009 10.28 10.41 9.887 10.34 27,468 -0.11(-1.07%)
May 20, 2009 10.80 11.18 9.933 10.46 31,712 -0.26(-2.44%)
May 19, 2009 10.75 10.91 10.56 10.72 15,967 +0.05(+0.44%)
May 18, 2009 10.48 10.92 10.48 10.67 21,447 +0.20(+1.87%)
May 15, 2009 10.65 10.75 10.36 10.48 30,324 -0.26(-2.44%)
May 14, 2009 10.61 10.74 10.37 10.74 5,555 +0.16(+1.50%)
May 13, 2009 10.61 10.65 10.34 10.58 19,730 +0.06(+0.53%)
May 12, 2009 10.80 10.80 10.04 10.52 18,767 -0.22(-2.09%)
May 11, 2009 11.17 11.17 10.67 10.75 22,980 -0.48(-4.25%)
May 08, 2009 11.00 12.02 10.94 11.22 36,364 +0.44(+4.07%)
May 07, 2009 11.19 11.25 10.63 10.78 39,501 -0.18(-1.62%)
May 06, 2009 10.95 11.21 10.88 10.96 29,527 +0.13(+1.21%)
May 05, 2009 10.89 11.33 10.83 10.83 18,649 -0.14(-1.28%)
May 04, 2009 10.79 10.98 10.64 10.97 23,356 +0.34(+3.16%)
May 01, 2009 10.76 11.27 10.56 10.63 18,014 -0.09(-0.87%)
Apr 30, 2009 11.16 11.32 10.19 10.73 34,437 -0.32(-2.88%)
Apr 29, 2009 10.83 11.11 10.71 11.05 13,076 +0.31(+2.87%)
Apr 28, 2009 10.56 11.09 10.26 10.74 23,335 +0.07(+0.70%)
Apr 27, 2009 10.63 10.84 10.63 10.66 6,357 -0.04(-0.35%)
Apr 24, 2009 10.73 11.67 10.51 10.70 11,193 +0.09(+0.88%)
Apr 23, 2009 10.71 11.11 10.20 10.61 8,061 -0.05(-0.44%)
Apr 22, 2009 11.00 11.17 10.34 10.65 26,748 -0.52(-4.68%)
Apr 21, 2009 10.57 11.61 10.57 11.18 16,288 +0.54(+5.10%)
Apr 20, 2009 10.84 11.07 10.57 10.63 20,452 -0.51(-4.61%)
Apr 17, 2009 10.46 11.89 10.19 11.15 25,930 +0.73(+6.99%)
Apr 16, 2009 9.513 10.50 9.345 10.42 41,282 +0.97(+10.29%)
Apr 15, 2009 9.391 9.765 9.307 9.447 27,943 +0.13(+1.40%)
Apr 14, 2009 10.76 11.05 9.307 9.316 16,048 -1.66(-15.15%)
Apr 13, 2009 11.38 11.45 10.91 10.98 10,046 -0.59(-5.09%)
Apr 09, 2009 11.39 11.91 11.37 11.57 18,821 +0.45(+4.03%)
Apr 08, 2009 10.82 11.14 10.76 11.12 4,360 +0.36(+3.39%)
Apr 07, 2009 10.91 11.34 10.76 10.76 7,951 -0.35(-3.11%)
Apr 06, 2009 11.78 11.78 10.48 11.10 9,571 -0.88(-7.33%)
Apr 03, 2009 11.72 12.10 11.58 11.98 15,414 +0.25(+2.15%)
Apr 02, 2009 11.59 11.77 11.37 11.73 49,261 +0.47(+4.15%)
Apr 01, 2009 11.22 11.56 11.22 11.26 18,659 -0.11(-0.99%)
Mar 31, 2009 11.58 11.64 10.91 11.37 21,142 -0.07(-0.65%)
Mar 30, 2009 12.06 12.16 11.12 11.45 16,530 -0.62(-5.11%)
Mar 26, 2009 12.08 12.09 11.50 12.06 39,005 +0.16(+1.33%)
Mar 25, 2009 12.15 12.37 11.24 11.90 35,340 -0.35(-2.82%)
Mar 24, 2009 12.33 12.44 11.76 12.25 6,182 -0.22(-1.80%)
Mar 23, 2009 12.23 12.62 11.69 12.47 34,383 +0.57(+4.79%)
Mar 20, 2009 12.78 13.17 11.90 11.90 15,904 -0.70(-5.56%)
Mar 19, 2009 13.30 13.30 12.42 12.61 9,039 -0.50(-3.78%)
Mar 18, 2009 13.47 13.78 12.63 13.10 25,726 -0.48(-3.51%)
Mar 17, 2009 12.81 13.62 12.54 13.58 14,683 +0.79(+6.21%)
Mar 16, 2009 13.01 13.93 12.63 12.78 10,913 -0.45(-3.39%)
Mar 13, 2009 13.99 13.99 13.00 13.23 11,910 -0.78(-5.60%)
Mar 12, 2009 12.87 14.05 11.70 14.02 15,065 +1.11(+8.62%)
Mar 11, 2009 14.10 15.43 12.82 12.90 27,718 -1.04(-7.44%)
Mar 10, 2009 13.10 14.04 12.70 13.94 16,561 +1.26(+9.95%)
Mar 09, 2009 13.15 13.94 12.68 12.68 12,091 -0.64(-4.77%)
Mar 06, 2009 13.58 14.11 12.75 13.32 6,626 -0.07(-0.56%)
Mar 05, 2009 14.61 15.21 13.39 13.39 9,706 -1.71(-11.32%)
Mar 04, 2009 14.74 15.10 14.47 15.10 6,421 +0.84(+5.90%)
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.