Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.09 10.38 10.02 10.38 21,843,760 +0.37(+3.67%)
May 28, 2009 10.58 10.58 9.797 10.01 32,670,888 -0.31(-3.01%)
May 27, 2009 10.43 10.64 10.28 10.32 17,650,510 -0.11(-1.08%)
May 26, 2009 9.952 10.52 9.868 10.43 20,959,348 +0.38(+3.79%)
May 22, 2009 10.03 10.15 9.853 10.05 15,913,545 +0.13(+1.28%)
May 21, 2009 10.16 10.19 9.797 9.924 14,425,146 -0.35(-3.37%)
May 20, 2009 10.23 10.77 10.21 10.27 31,297,964 +0.23(+2.25%)
May 19, 2009 10.07 10.16 9.825 10.04 18,267,042 +0.06(+0.57%)
May 18, 2009 9.889 10.11 9.741 9.988 21,983,104 +0.19(+1.95%)
May 15, 2009 10.00 10.13 9.698 9.797 23,326,780 -0.14(-1.42%)
May 14, 2009 9.508 10.03 9.508 9.938 18,661,520 +0.44(+4.61%)
May 13, 2009 9.663 9.762 9.389 9.501 22,051,656 -0.32(-3.24%)
May 12, 2009 10.06 10.11 9.663 9.818 29,153,216 -0.11(-1.14%)
May 11, 2009 10.14 10.21 9.896 9.931 16,989,646 -0.35(-3.43%)
May 08, 2009 10.46 10.64 10.14 10.28 23,925,730 -0.06(-0.61%)
May 07, 2009 11.16 11.20 10.23 10.35 28,952,400 -0.74(-6.68%)
May 06, 2009 10.97 11.19 10.87 11.09 26,902,244 +0.29(+2.68%)
May 05, 2009 10.45 10.83 10.45 10.80 22,948,808 +0.28(+2.69%)
May 04, 2009 10.45 10.55 10.44 10.52 21,834,502 +0.43(+4.27%)
May 01, 2009 10.53 10.53 9.698 10.09 32,975,230 -0.23(-2.26%)
Apr 30, 2009 10.79 10.85 10.23 10.32 32,250,534 -0.16(-1.55%)
Apr 29, 2009 10.48 10.66 10.42 10.48 26,753,552 +0.11(+1.09%)
Apr 28, 2009 10.93 10.93 10.30 10.37 38,244,548 -0.81(-7.26%)
Apr 27, 2009 11.07 11.55 10.95 11.18 47,562,976 +0.36(+3.33%)
Apr 24, 2009 10.73 10.89 10.38 10.82 30,422,534 +0.15(+1.39%)
Apr 23, 2009 10.55 10.69 10.23 10.67 22,117,558 +0.26(+2.51%)
Apr 22, 2009 10.54 10.72 10.34 10.41 23,081,422 -0.24(-2.25%)
Apr 21, 2009 10.16 10.84 10.08 10.65 19,465,526 +0.35(+3.43%)
Apr 20, 2009 10.61 10.71 10.23 10.30 13,749,157 -0.48(-4.45%)
Apr 17, 2009 10.73 10.84 10.48 10.78 25,543,066 +0.15(+1.39%)
Apr 16, 2009 10.46 10.73 10.31 10.63 16,910,496 +0.25(+2.45%)
Apr 15, 2009 10.33 10.40 10.06 10.38 13,684,270 +0.08(+0.75%)
Apr 14, 2009 10.48 10.50 10.25 10.30 18,002,882 -0.14(-1.35%)
Apr 13, 2009 10.43 10.53 10.29 10.44 19,744,262 -0.22(-2.05%)
Apr 09, 2009 10.91 10.94 10.60 10.66 27,396,598 +0.13(+1.21%)
Apr 08, 2009 10.38 10.60 10.23 10.53 20,120,030 +0.34(+3.32%)
Apr 07, 2009 10.62 10.62 10.17 10.19 37,113,576 -0.90(-8.14%)
Apr 06, 2009 11.16 11.19 10.85 11.10 37,893,364 -0.17(-1.50%)
Apr 03, 2009 10.73 11.29 10.48 11.27 38,459,168 +0.51(+4.72%)
Apr 02, 2009 10.26 10.86 10.17 10.76 59,817,720 +0.77(+7.70%)
Apr 01, 2009 9.359 10.25 9.317 9.988 56,914,864 +0.62(+6.63%)
Mar 31, 2009 9.197 9.578 9.169 9.366 22,915,298 +0.28(+3.11%)
Mar 30, 2009 9.338 9.352 8.865 9.084 24,423,496 -0.96(-9.56%)
Mar 26, 2009 9.656 10.19 9.656 10.04 35,386,060 +0.50(+5.25%)
Mar 25, 2009 9.423 9.804 9.218 9.543 34,896,632 +0.25(+2.66%)
Mar 24, 2009 9.190 9.529 9.105 9.296 32,564,778 +0.13(+1.46%)
Mar 23, 2009 9.176 9.236 9.112 9.162 58,143,860 +0.39(+4.42%)
Mar 20, 2009 9.176 9.310 8.696 8.774 41,060,496 -0.16(-1.74%)
Mar 19, 2009 9.352 9.352 8.519 8.929 37,440,304 +0.11(+1.20%)
Mar 18, 2009 8.682 8.964 8.406 8.823 22,243,960 +0.06(+0.73%)
Mar 17, 2009 8.018 8.759 7.934 8.759 31,533,016 +0.73(+9.15%)
Mar 16, 2009 8.322 8.442 8.004 8.025 15,635,505 -0.24(-2.90%)
Mar 13, 2009 8.421 8.456 7.927 8.265 0 -0.10(-1.18%)
Mar 12, 2009 8.004 8.385 7.905 8.364 25,432,920 +0.32(+4.04%)
Mar 11, 2009 7.919 8.110 7.856 8.039 21,952,954 +0.13(+1.70%)
Mar 10, 2009 7.207 7.941 7.164 7.905 29,760,616 +0.85(+12.11%)
Mar 09, 2009 7.072 7.552 7.002 7.051 20,292,940 -0.11(-1.48%)
Mar 06, 2009 7.178 7.517 6.960 7.157 0 +0.04(+0.50%)
Mar 05, 2009 7.235 7.425 7.058 7.122 25,996,360 -0.28(-3.72%)
Mar 04, 2009 6.465 7.679 6.465 7.397 30,108,646 +0.70(+10.43%)
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.