Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.59 13.96 13.33 13.69 7,299,334 +0.39(+2.95%)
May 28, 2009 13.30 13.47 12.65 13.29 7,710,676 +0.31(+2.36%)
May 27, 2009 13.00 13.96 12.88 12.99 9,845,890 +0.14(+1.12%)
May 26, 2009 11.78 12.88 11.60 12.84 6,017,014 +0.62(+5.09%)
May 22, 2009 12.65 12.76 12.08 12.22 5,651,641 -0.06(-0.47%)
May 21, 2009 12.56 12.75 12.06 12.28 6,482,138 -0.73(-5.59%)
May 20, 2009 13.50 13.97 12.88 13.01 11,714,013 +0.22(+1.72%)
May 19, 2009 12.12 13.31 12.12 12.79 8,132,731 +0.71(+5.86%)
May 18, 2009 11.38 12.10 11.24 12.08 5,925,922 +1.00(+8.98%)
May 15, 2009 11.02 11.68 10.90 11.08 5,818,675 -0.15(-1.36%)
May 14, 2009 10.56 11.36 10.16 11.24 9,664,373 +0.32(+2.89%)
May 13, 2009 12.04 12.04 10.72 10.92 10,429,228 -1.59(-12.70%)
May 12, 2009 13.12 13.40 12.09 12.51 9,721,904 -0.57(-4.39%)
May 11, 2009 12.73 13.31 12.25 13.08 9,166,602 -0.17(-1.30%)
May 08, 2009 13.46 13.74 12.56 13.25 12,372,607 +0.24(+1.84%)
May 07, 2009 14.27 14.58 12.76 13.02 10,327,469 -1.08(-7.67%)
May 06, 2009 14.02 14.72 13.55 14.10 12,001,786 -0.02(-0.14%)
May 05, 2009 14.10 14.40 13.24 14.12 15,829,868 -0.87(-5.81%)
May 04, 2009 13.91 15.18 13.81 14.99 15,513,179 +1.61(+12.02%)
May 01, 2009 12.59 13.75 12.47 13.38 10,398,088 +0.93(+7.46%)
Apr 30, 2009 11.82 13.05 11.72 12.45 11,939,520 +0.82(+7.08%)
Apr 29, 2009 11.25 11.91 11.17 11.63 10,891,208 +0.41(+3.67%)
Apr 28, 2009 10.72 11.48 10.54 11.22 6,783,997 -0.12(-1.10%)
Apr 27, 2009 11.29 11.72 11.12 11.34 8,337,763 -0.40(-3.42%)
Apr 24, 2009 11.28 11.94 11.20 11.74 13,746,577 +0.85(+7.82%)
Apr 23, 2009 11.32 11.69 10.64 10.89 9,490,889 -0.53(-4.61%)
Apr 22, 2009 10.70 11.91 10.63 11.42 11,933,912 +0.28(+2.49%)
Apr 21, 2009 9.924 11.40 9.771 11.14 12,782,285 +1.33(+13.56%)
Apr 20, 2009 11.01 11.02 9.685 9.809 11,613,879 -1.63(-14.23%)
Apr 17, 2009 11.09 11.68 10.74 11.44 11,121,122 +0.39(+3.55%)
Apr 16, 2009 10.74 11.21 10.14 11.04 8,514,310 +0.52(+4.91%)
Apr 15, 2009 10.05 10.53 9.570 10.53 6,707,665 +0.45(+4.46%)
Apr 14, 2009 10.25 10.76 9.934 10.08 9,966,208 -0.26(-2.50%)
Apr 13, 2009 9.666 10.50 9.264 10.34 11,995,994 +1.06(+11.45%)
Apr 09, 2009 8.661 9.312 8.517 9.273 10,151,399 +1.16(+14.27%)
Apr 08, 2009 8.068 8.154 7.694 8.115 5,463,257 +0.29(+3.67%)
Apr 07, 2009 7.972 8.154 7.761 7.828 5,889,863 -0.61(-7.26%)
Apr 06, 2009 8.776 8.776 8.096 8.441 7,338,591 -0.41(-4.65%)
Apr 03, 2009 8.326 9.063 8.144 8.852 8,532,989 +0.33(+3.93%)
Apr 02, 2009 8.001 8.814 7.943 8.517 13,774,996 +1.08(+14.54%)
Apr 01, 2009 6.613 7.532 6.517 7.436 6,892,783 +0.62(+9.13%)
Mar 31, 2009 6.910 7.101 6.632 6.814 6,422,861 +0.08(+1.14%)
Mar 30, 2009 7.178 7.178 6.603 6.737 8,995,513 -1.00(-12.98%)
Mar 26, 2009 7.934 8.048 7.637 7.742 9,802,511 +0.09(+1.13%)
Mar 25, 2009 7.943 8.374 7.216 7.656 9,598,732 -0.03(-0.37%)
Mar 24, 2009 7.369 8.077 7.178 7.685 9,855,904 +0.12(+1.65%)
Mar 23, 2009 7.350 7.560 7.235 7.560 7,698,677 +0.95(+14.33%)
Mar 20, 2009 7.302 7.302 6.422 6.613 8,187,548 -0.75(-10.14%)
Mar 19, 2009 7.091 7.627 6.890 7.359 11,528,593 +0.72(+10.81%)
Mar 18, 2009 5.752 6.642 5.656 6.642 10,597,440 +0.86(+14.90%)
Mar 17, 2009 5.551 5.799 5.321 5.780 6,668,050 -0.11(-1.79%)
Mar 16, 2009 6.067 6.355 5.799 5.886 8,143,010 -0.11(-1.76%)
Mar 13, 2009 6.201 6.393 5.723 5.991 0 -0.22(-3.54%)
Mar 12, 2009 5.981 6.288 5.522 6.211 12,414,589 -0.05(-0.76%)
Mar 11, 2009 6.536 6.670 5.991 6.259 7,945,561 -0.44(-6.57%)
Mar 10, 2009 6.316 6.785 6.106 6.699 9,788,713 +0.79(+13.45%)
Mar 09, 2009 5.780 6.163 5.621 5.905 7,107,453 +0.08(+1.31%)
Mar 06, 2009 6.000 6.268 5.579 5.828 0 -0.01(-0.16%)
Mar 05, 2009 6.374 6.383 5.694 5.838 7,753,790 -0.67(-10.29%)
Mar 04, 2009 6.240 6.804 6.125 6.508 10,863,721 +1.29(+24.77%)
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.