Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 6.343 6.400 6.048 6.120 5,748,285 -0.39(-6.03%)
Feb 27, 2009 6.551 6.698 6.332 6.513 0 -0.04(-0.63%)
Feb 26, 2009 6.796 6.796 6.441 6.554 5,635,387 -0.13(-1.92%)
Feb 25, 2009 6.807 6.894 6.501 6.683 7,973,318 -0.20(-2.85%)
Feb 24, 2009 6.494 6.924 6.305 6.879 8,013,334 +0.48(+7.49%)
Feb 23, 2009 6.796 6.860 6.384 6.400 6,583,050 -0.31(-4.61%)
Feb 20, 2009 6.762 6.932 6.581 6.709 0 -0.25(-3.53%)
Feb 19, 2009 7.653 7.744 6.921 6.955 6,324,450 -0.62(-8.18%)
Feb 18, 2009 7.679 7.762 7.332 7.574 9,886,197 -0.03(-0.40%)
Feb 17, 2009 7.710 7.857 7.517 7.604 10,390,002 -0.46(-5.76%)
Feb 13, 2009 7.846 8.200 7.744 8.068 13,790,749 -0.23(-2.82%)
Feb 12, 2009 6.989 8.397 6.989 8.302 17,740,390 +1.17(+16.41%)
Feb 11, 2009 7.510 7.676 6.917 7.132 8,484,532 -0.30(-4.01%)
Feb 10, 2009 7.732 7.985 7.366 7.430 4,697,357 -0.38(-4.88%)
Feb 09, 2009 7.951 7.951 7.615 7.812 5,913,223 -0.14(-1.71%)
Feb 06, 2009 7.106 8.170 7.106 7.947 0 +0.80(+11.26%)
Feb 05, 2009 6.894 7.185 6.785 7.143 6,557,562 +0.21(+3.05%)
Feb 04, 2009 6.702 7.223 6.664 6.932 7,293,173 +0.26(+3.90%)
Feb 03, 2009 6.607 6.777 6.486 6.671 5,386,542 +0.07(+1.03%)
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.