Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.94 12.68 11.82 11.88 7,359,048 -0.01(-0.08%)
Apr 29, 2009 11.48 12.13 11.48 11.89 4,935,332 +0.39(+3.43%)
Apr 28, 2009 11.68 12.13 11.46 11.50 3,416,065 -0.61(-5.04%)
Apr 27, 2009 12.11 12.54 11.95 12.11 4,409,982 -0.34(-2.74%)
Apr 24, 2009 11.96 12.58 11.71 12.45 5,926,038 +0.49(+4.13%)
Apr 23, 2009 12.33 12.33 11.68 11.96 5,371,556 -0.41(-3.34%)
Apr 22, 2009 12.04 12.70 11.83 12.37 2,981,540 +0.21(+1.70%)
Apr 21, 2009 12.14 12.41 12.01 12.16 4,076,876 +0.00(+0.00%)
Apr 20, 2009 12.22 12.54 11.83 12.16 6,013,389 -0.58(-4.57%)
Apr 17, 2009 12.48 12.81 12.22 12.74 5,192,672 +0.21(+1.65%)
Apr 16, 2009 11.91 12.62 11.70 12.54 4,925,790 +0.86(+7.37%)
Apr 15, 2009 11.43 11.74 11.28 11.68 3,602,830 +0.18(+1.56%)
Apr 14, 2009 11.98 12.10 11.43 11.50 4,413,319 -0.62(-5.11%)
Apr 13, 2009 12.11 12.18 11.73 12.12 2,803,583 -0.15(-1.24%)
Apr 09, 2009 11.46 12.29 11.38 12.27 5,302,438 +0.98(+8.66%)
Apr 08, 2009 11.25 11.43 11.04 11.29 1,769,416 +0.22(+1.94%)
Apr 07, 2009 11.15 11.35 11.01 11.08 2,469,821 -0.28(-2.45%)
Apr 06, 2009 10.93 11.39 10.82 11.35 3,588,826 +0.21(+1.85%)
Apr 03, 2009 11.04 11.30 10.87 11.15 2,572,820 +0.22(+1.97%)
Apr 02, 2009 10.62 11.17 10.38 10.93 4,893,268 +0.58(+5.63%)
Apr 01, 2009 9.803 10.39 9.659 10.35 2,454,876 +0.39(+3.87%)
Mar 31, 2009 9.803 10.25 9.704 9.964 2,240,237 +0.09(+0.91%)
Mar 30, 2009 10.29 10.29 9.713 9.874 2,384,226 -1.00(-9.16%)
Mar 26, 2009 10.52 10.99 10.41 10.87 3,994,203 +0.36(+3.41%)
Mar 25, 2009 10.13 10.81 10.08 10.51 3,812,399 +0.25(+2.45%)
Mar 24, 2009 9.973 10.35 9.812 10.26 3,668,471 +0.11(+1.06%)
Mar 23, 2009 9.838 10.15 9.560 10.15 4,690,051 +0.87(+9.37%)
Mar 20, 2009 9.560 9.838 9.193 9.282 3,760,515 -0.34(-3.54%)
Mar 19, 2009 9.534 9.937 9.516 9.623 3,085,617 -0.21(-2.10%)
Mar 18, 2009 9.587 9.973 9.395 9.830 4,461,931 +0.17(+1.76%)
Mar 17, 2009 9.399 9.695 9.282 9.659 2,846,081 +0.31(+3.36%)
Mar 16, 2009 9.847 9.996 9.336 9.345 3,012,990 -0.41(-4.23%)
Mar 13, 2009 9.632 10.00 9.507 9.758 3,545,191 +0.13(+1.30%)
Mar 12, 2009 8.888 9.668 8.852 9.632 3,981,812 +0.65(+7.29%)
Mar 11, 2009 8.717 9.148 8.699 8.978 6,396,576 +0.24(+2.77%)
Mar 10, 2009 8.493 8.915 8.439 8.735 5,654,940 +0.45(+5.41%)
Mar 09, 2009 8.475 9.076 8.224 8.287 5,102,214 -0.03(-0.32%)
Mar 06, 2009 8.215 8.421 7.883 8.314 7,923,506 +0.18(+2.21%)
Mar 05, 2009 8.457 8.493 7.892 8.134 6,446,323 -0.47(-5.42%)
Mar 04, 2009 8.179 8.807 8.179 8.601 6,811,452 -0.30(-3.42%)
Mar 02, 2009 9.740 9.847 8.744 8.906 7,112,270 -1.18(-11.73%)
Feb 27, 2009 9.874 10.52 9.749 10.09 6,529,413 +0.15(+1.53%)
Feb 26, 2009 10.27 10.66 9.928 9.937 3,484,267 -0.18(-1.77%)
Feb 25, 2009 10.30 10.43 10.01 10.12 4,693,562 -0.25(-2.42%)
Feb 24, 2009 9.851 10.45 9.686 10.37 3,867,975 +0.56(+5.67%)
Feb 23, 2009 10.08 10.15 9.776 9.812 3,882,819 -0.20(-1.97%)
Feb 20, 2009 10.18 10.37 9.390 10.01 7,809,173 -0.30(-2.87%)
Feb 19, 2009 11.14 11.15 10.26 10.30 5,203,079 -0.44(-4.09%)
Feb 18, 2009 11.30 11.54 10.53 10.74 4,917,968 -0.51(-4.54%)
Feb 17, 2009 11.73 11.81 11.15 11.26 4,868,411 -0.92(-7.59%)
Feb 13, 2009 11.80 12.33 11.68 12.18 4,316,164 +0.34(+2.88%)
Feb 12, 2009 11.41 11.89 11.34 11.84 4,024,808 +0.20(+1.69%)
Feb 11, 2009 11.88 12.07 11.39 11.64 4,264,008 -0.15(-1.29%)
Feb 10, 2009 12.37 12.67 11.57 11.79 6,286,431 -0.68(-5.46%)
Feb 09, 2009 12.49 12.56 11.99 12.48 4,042,353 +0.30(+2.51%)
Feb 06, 2009 12.21 12.65 11.95 12.17 5,746,332 +0.01(+0.07%)
Feb 05, 2009 11.34 12.29 11.27 12.16 6,713,959 +0.65(+5.61%)
Feb 04, 2009 11.39 12.11 11.37 11.52 5,270,192 +0.15(+1.34%)
Feb 03, 2009 11.61 11.82 11.10 11.36 5,425,125 -0.27(-2.31%)
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.