Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.26 11.30 11.08 11.28 2,543,913 +0.11(+0.97%)
May 28, 2009 11.33 11.43 10.88 11.18 3,086,297 +0.02(+0.18%)
May 27, 2009 11.41 11.56 11.13 11.16 2,175,625 -0.32(-2.83%)
May 26, 2009 10.98 11.60 10.96 11.48 3,648,877 +0.43(+3.91%)
May 22, 2009 11.07 11.27 10.97 11.05 2,068,458 +0.03(+0.31%)
May 21, 2009 11.03 11.20 10.80 11.01 3,590,696 -0.19(-1.71%)
May 20, 2009 11.37 11.65 11.17 11.21 4,812,864 -0.07(-0.59%)
May 19, 2009 10.96 11.38 10.90 11.27 4,132,225 +0.17(+1.57%)
May 18, 2009 10.69 11.10 10.68 11.10 4,203,987 +0.53(+5.02%)
May 15, 2009 10.41 10.65 10.33 10.57 4,886,672 +0.11(+1.03%)
May 14, 2009 10.31 10.57 10.24 10.46 3,418,847 +0.12(+1.17%)
May 13, 2009 10.77 10.83 10.25 10.34 4,228,260 -0.64(-5.86%)
May 12, 2009 11.25 11.27 10.63 10.98 3,515,802 -0.14(-1.26%)
May 11, 2009 11.16 11.40 10.92 11.12 4,124,227 -0.13(-1.11%)
May 08, 2009 11.68 11.88 11.12 11.25 5,030,375 -0.28(-2.43%)
May 07, 2009 11.97 12.00 11.41 11.53 3,336,991 -0.27(-2.31%)
May 06, 2009 12.18 12.18 11.68 11.80 4,125,362 -0.21(-1.76%)
May 05, 2009 11.83 12.07 11.65 12.01 3,685,511 +0.13(+1.12%)
May 04, 2009 11.72 11.92 11.69 11.88 4,341,111 +0.49(+4.34%)
May 01, 2009 11.25 11.52 11.09 11.38 3,315,745 +0.04(+0.33%)
Apr 30, 2009 11.97 11.97 11.14 11.35 6,208,048 -0.41(-3.45%)
Apr 29, 2009 11.41 11.92 11.08 11.75 5,322,385 +0.31(+2.73%)
Apr 28, 2009 11.47 11.62 11.38 11.44 3,506,887 -0.25(-2.12%)
Apr 27, 2009 11.61 11.91 11.46 11.69 3,232,302 -0.15(-1.29%)
Apr 24, 2009 11.78 11.94 11.49 11.84 4,209,805 +0.20(+1.69%)
Apr 23, 2009 11.82 11.82 11.33 11.65 4,158,435 +0.28(+2.47%)
Apr 22, 2009 10.69 11.66 10.69 11.37 6,181,167 +0.65(+6.03%)
Apr 21, 2009 10.28 10.76 10.18 10.72 3,364,621 +0.42(+4.03%)
Apr 20, 2009 10.77 10.77 10.28 10.30 4,611,322 -0.68(-6.20%)
Apr 17, 2009 10.86 11.11 10.56 10.98 3,926,497 +0.30(+2.78%)
Apr 16, 2009 10.24 10.81 10.12 10.69 7,001,512 +0.56(+5.53%)
Apr 15, 2009 10.11 10.22 9.967 10.13 6,728,168 -0.12(-1.13%)
Apr 14, 2009 10.63 10.68 10.03 10.24 9,744,437 -0.55(-5.10%)
Apr 13, 2009 11.70 11.89 10.66 10.79 12,942,226 -2.39(-18.12%)
Apr 09, 2009 12.48 13.22 12.36 13.18 3,191,010 +0.96(+7.86%)
Apr 08, 2009 12.33 12.41 12.04 12.22 2,208,259 +0.02(+0.16%)
Apr 07, 2009 12.39 12.48 12.16 12.20 3,906,138 -0.50(-3.97%)
Apr 06, 2009 12.95 12.95 12.34 12.70 3,526,229 -0.14(-1.11%)
Apr 03, 2009 12.33 12.85 12.33 12.85 4,459,958 +0.55(+4.48%)
Apr 02, 2009 11.98 12.72 11.98 12.30 4,195,215 +0.45(+3.84%)
Apr 01, 2009 11.28 11.89 11.07 11.84 2,868,062 +0.29(+2.49%)
Mar 31, 2009 11.88 11.95 11.43 11.55 5,291,456 -0.20(-1.67%)
Mar 30, 2009 11.78 12.00 11.48 11.75 4,059,459 -1.19(-9.23%)
Mar 26, 2009 12.75 13.05 12.45 12.95 4,278,654 +0.36(+2.85%)
Mar 25, 2009 12.75 13.23 12.14 12.59 3,599,895 -0.22(-1.75%)
Mar 24, 2009 12.68 13.13 12.51 12.81 3,073,717 -0.13(-0.99%)
Mar 23, 2009 12.62 12.96 12.55 12.94 3,882,113 +0.77(+6.34%)
Mar 20, 2009 12.69 12.69 12.03 12.17 4,822,169 -0.47(-3.73%)
Mar 19, 2009 12.84 12.97 12.50 12.64 3,115,420 -0.06(-0.45%)
Mar 18, 2009 12.11 12.78 11.81 12.69 5,992,795 +0.49(+4.01%)
Mar 17, 2009 11.98 12.21 11.66 12.21 3,592,291 +0.25(+2.08%)
Mar 16, 2009 12.33 12.37 11.95 11.96 4,297,715 -0.16(-1.30%)
Mar 13, 2009 12.52 12.66 12.03 12.11 0 -0.22(-1.77%)
Mar 12, 2009 11.65 12.39 11.55 12.33 4,976,148 +0.59(+4.98%)
Mar 11, 2009 11.65 11.97 11.28 11.75 3,277,781 +0.24(+2.10%)
Mar 10, 2009 10.80 11.54 10.74 11.51 4,281,022 +1.11(+10.72%)
Mar 09, 2009 9.985 10.84 9.892 10.39 4,156,837 +0.21(+2.02%)
Mar 06, 2009 10.17 10.55 9.872 10.19 0 +0.09(+0.92%)
Mar 05, 2009 10.73 10.89 9.990 10.09 4,601,439 -0.99(-8.93%)
Mar 04, 2009 10.49 11.36 10.42 11.08 6,113,636 +1.25(+12.71%)
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.