Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.76 12.18 11.60 12.18 6,358,861 +0.43(+3.66%)
May 28, 2009 11.70 12.13 11.26 11.75 4,010,663 +0.05(+0.45%)
May 27, 2009 11.69 12.02 11.48 11.69 6,361,838 -0.03(-0.23%)
May 26, 2009 10.80 11.83 10.80 11.72 4,736,069 +0.68(+6.16%)
May 22, 2009 11.25 11.33 10.86 11.04 3,338,133 -0.16(-1.42%)
May 21, 2009 11.17 11.23 10.80 11.20 5,349,980 -0.18(-1.56%)
May 20, 2009 11.42 11.85 11.28 11.38 7,598,502 +0.12(+1.04%)
May 19, 2009 11.05 11.55 11.05 11.26 8,214,585 +0.30(+2.72%)
May 18, 2009 10.57 11.00 10.39 10.96 5,969,872 +0.52(+4.99%)
May 15, 2009 10.35 10.75 10.33 10.44 4,821,525 +0.05(+0.44%)
May 14, 2009 10.24 10.65 10.10 10.39 6,577,400 +0.22(+2.11%)
May 13, 2009 10.74 10.76 10.01 10.18 10,205,625 -0.76(-6.91%)
May 12, 2009 11.33 11.33 10.59 10.93 9,732,124 -0.28(-2.46%)
May 11, 2009 11.74 11.49 11.13 11.21 5,829,108 -0.53(-4.50%)
May 08, 2009 11.33 11.89 11.32 11.74 5,252,270 +0.46(+4.05%)
May 07, 2009 11.70 12.07 11.21 11.28 8,353,003 -0.29(-2.48%)
May 06, 2009 11.33 11.75 11.15 11.57 6,820,714 +0.25(+2.24%)
May 05, 2009 11.79 11.92 11.11 11.32 8,649,139 -0.55(-4.65%)
May 04, 2009 11.72 11.90 11.70 11.87 8,421,089 +1.03(+9.51%)
May 01, 2009 10.88 11.02 9.779 10.84 8,367,946 -0.09(-0.86%)
Apr 30, 2009 10.70 11.45 10.70 10.93 13,402,218 +0.40(+3.76%)
Apr 29, 2009 10.27 10.78 10.20 10.53 9,058,621 +0.47(+4.65%)
Apr 28, 2009 10.47 10.48 10.03 10.07 7,097,065 -0.57(-5.36%)
Apr 27, 2009 10.47 11.04 10.30 10.64 6,240,210 -0.06(-0.56%)
Apr 24, 2009 10.07 10.83 9.949 10.70 7,078,212 +0.78(+7.88%)
Apr 23, 2009 9.990 10.09 9.711 9.915 7,093,675 +0.03(+0.31%)
Apr 22, 2009 9.095 10.28 9.046 9.884 8,422,328 +0.57(+6.16%)
Apr 21, 2009 9.103 9.333 8.718 9.310 6,819,078 +0.19(+2.07%)
Apr 20, 2009 9.658 9.665 9.073 9.122 6,845,371 -0.79(-7.96%)
Apr 17, 2009 9.477 9.986 9.205 9.911 5,136,058 +0.15(+1.59%)
Apr 16, 2009 9.605 9.854 9.503 9.756 6,667,284 +0.21(+2.22%)
Apr 15, 2009 9.435 9.646 9.344 9.545 5,474,694 +0.05(+0.52%)
Apr 14, 2009 9.605 9.771 9.382 9.495 5,438,506 -0.23(-2.33%)
Apr 13, 2009 9.582 9.782 9.159 9.722 7,641,463 -0.05(-0.50%)
Apr 09, 2009 9.307 9.892 9.220 9.771 10,332,349 +0.87(+9.75%)
Apr 08, 2009 9.061 9.363 8.676 8.903 7,422,953 -0.07(-0.76%)
Apr 07, 2009 9.718 9.439 8.635 8.971 21,422,860 -0.11(-1.25%)
Apr 06, 2009 8.922 9.741 8.865 9.084 14,697,970 -0.22(-2.31%)
Apr 03, 2009 9.133 9.416 8.952 9.299 6,878,754 +0.14(+1.53%)
Apr 02, 2009 8.246 9.288 7.978 9.159 12,319,241 +1.25(+15.80%)
Apr 01, 2009 7.513 7.925 7.325 7.910 7,499,652 +0.25(+3.20%)
Mar 31, 2009 7.940 8.080 7.483 7.664 6,187,293 -0.21(-2.68%)
Mar 30, 2009 7.963 7.963 7.336 7.876 8,819,605 -0.32(-3.87%)
Mar 26, 2009 8.099 8.351 7.902 8.193 8,796,377 +0.23(+2.89%)
Mar 25, 2009 7.963 8.695 7.729 7.963 16,220,122 +0.08(+0.96%)
Mar 24, 2009 7.645 8.174 7.521 7.887 8,728,052 +0.12(+1.56%)
Mar 23, 2009 7.374 7.785 7.374 7.766 7,705,345 +0.74(+10.53%)
Mar 20, 2009 7.562 7.562 6.905 7.026 5,551,134 -0.55(-7.23%)
Mar 19, 2009 7.781 7.781 7.343 7.574 11,862,532 -0.09(-1.18%)
Mar 18, 2009 7.053 7.849 6.921 7.664 8,156,191 +0.60(+8.56%)
Mar 17, 2009 6.977 7.060 6.668 7.060 5,586,893 +0.10(+1.41%)
Mar 16, 2009 7.121 7.223 6.879 6.962 9,675,162 +0.05(+0.77%)
Mar 13, 2009 6.728 6.962 6.656 6.909 0 +0.29(+4.39%)
Mar 12, 2009 6.165 6.683 6.045 6.619 5,962,496 +0.42(+6.76%)
Mar 11, 2009 5.996 6.460 5.931 6.199 7,449,289 +0.20(+3.40%)
Mar 10, 2009 5.965 6.154 5.818 5.996 8,349,742 +0.23(+3.99%)
Mar 09, 2009 5.584 5.943 5.584 5.765 11,120,506 +0.03(+0.59%)
Mar 06, 2009 6.105 6.788 5.520 5.731 0 -0.28(-4.71%)
Mar 05, 2009 6.192 6.192 5.897 6.014 6,615,117 -0.39(-6.07%)
Mar 04, 2009 6.037 6.509 6.037 6.403 4,340,482 +0.28(+4.63%)
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.