Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.219 9.582 8.850 9.240 6,312,110 +0.45(+5.10%)
Apr 29, 2009 8.312 8.908 8.017 8.792 6,512,422 +0.80(+9.95%)
Apr 28, 2009 7.653 8.402 7.564 7.996 6,721,223 +0.25(+3.27%)
Apr 27, 2009 8.528 8.528 7.542 7.743 6,501,490 -0.84(-9.77%)
Apr 24, 2009 8.365 8.734 8.001 8.581 8,979,973 +0.36(+4.43%)
Apr 23, 2009 8.001 8.312 7.611 8.217 7,538,195 +0.27(+3.38%)
Apr 22, 2009 7.600 8.691 7.295 7.948 9,280,405 +0.28(+3.64%)
Apr 21, 2009 6.256 7.701 6.067 7.669 11,342,537 +1.14(+17.53%)
Apr 20, 2009 7.875 7.875 6.293 6.525 11,287,797 -1.57(-19.40%)
Apr 17, 2009 7.216 8.860 6.952 8.096 12,601,583 +0.88(+12.20%)
Apr 16, 2009 6.905 7.853 6.262 7.216 13,060,437 +0.31(+4.50%)
Apr 15, 2009 6.267 6.905 5.840 6.905 9,648,821 +0.63(+10.08%)
Apr 14, 2009 6.852 7.479 6.093 6.272 13,293,318 -0.69(-9.85%)
Apr 13, 2009 6.077 7.116 5.903 6.957 8,066,187 +0.59(+9.27%)
Apr 09, 2009 5.392 6.525 5.355 6.367 11,402,742 +1.23(+23.90%)
Apr 08, 2009 4.807 5.308 4.733 5.139 7,658,290 +0.42(+8.94%)
Apr 07, 2009 5.023 5.155 4.717 4.717 6,302,686 -0.45(-8.67%)
Apr 06, 2009 5.218 5.429 4.680 5.165 8,291,947 -0.02(-0.41%)
Apr 03, 2009 4.275 5.806 4.243 5.186 20,422,540 +0.95(+22.39%)
Apr 02, 2009 4.095 4.612 4.027 4.238 13,312,385 +0.38(+9.99%)
Apr 01, 2009 3.136 3.979 3.136 3.853 14,266,438 +0.55(+16.77%)
Mar 31, 2009 3.120 3.421 3.094 3.300 11,508,526 +0.23(+7.56%)
Mar 30, 2009 3.104 3.321 2.873 3.068 10,212,230 -0.25(-7.47%)
Mar 26, 2009 3.653 3.658 3.152 3.315 12,700,632 -0.05(-1.41%)
Mar 25, 2009 3.890 3.921 3.057 3.363 11,621,134 -0.29(-7.94%)
Mar 24, 2009 3.795 4.069 3.563 3.653 8,954,383 -0.21(-5.46%)
Mar 23, 2009 3.547 4.011 3.546 3.863 13,568,699 +0.60(+18.42%)
Mar 20, 2009 4.301 4.306 3.263 3.263 11,420,226 -1.10(-25.15%)
Mar 19, 2009 4.886 4.960 4.306 4.359 7,383,368 -0.39(-8.21%)
Mar 18, 2009 4.512 4.839 4.111 4.749 7,972,546 +0.22(+4.77%)
Mar 17, 2009 4.048 4.538 3.848 4.533 5,769,866 +0.49(+12.13%)
Mar 16, 2009 4.607 4.607 4.022 4.043 6,372,433 -0.46(-10.19%)
Mar 13, 2009 5.049 5.181 4.364 4.501 0 -0.40(-8.17%)
Mar 12, 2009 4.644 4.986 4.359 4.902 8,826,266 +0.26(+5.68%)
Mar 11, 2009 5.086 5.118 4.512 4.638 7,656,421 -0.28(-5.78%)
Mar 10, 2009 4.095 5.239 3.906 4.923 10,058,854 +1.09(+28.47%)
Mar 09, 2009 3.742 3.874 3.558 3.832 7,047,574 +0.05(+1.39%)
Mar 06, 2009 4.311 4.454 3.162 3.779 0 -0.50(-11.70%)
Mar 05, 2009 4.696 4.944 4.164 4.280 7,781,338 -0.71(-14.16%)
Mar 04, 2009 4.854 5.260 4.638 4.986 5,971,381 +0.08(+1.72%)
Mar 02, 2009 5.903 5.961 4.696 4.902 6,519,647 -1.12(-18.56%)
Feb 27, 2009 5.877 6.314 5.782 6.019 0 -0.06(-1.04%)
Feb 26, 2009 6.683 6.683 6.051 6.082 5,382,087 -0.24(-3.83%)
Feb 25, 2009 6.109 6.594 5.687 6.325 7,661,001 +0.44(+7.53%)
Feb 24, 2009 5.476 5.988 5.223 5.882 6,587,876 +0.47(+8.77%)
Feb 23, 2009 6.003 6.204 5.355 5.408 5,994,932 -0.50(-8.39%)
Feb 20, 2009 5.218 6.125 5.218 5.903 0 +0.23(+3.99%)
Feb 19, 2009 5.808 6.162 5.582 5.677 6,461,591 -0.01(-0.19%)
Feb 18, 2009 6.198 6.220 5.534 5.687 6,390,918 -0.67(-10.53%)
Feb 17, 2009 7.073 7.073 6.330 6.357 7,147,969 -0.78(-10.93%)
Feb 13, 2009 7.479 7.753 7.121 7.137 5,714,113 -0.71(-9.01%)
Feb 12, 2009 7.875 8.112 7.147 7.843 9,030,554 -0.28(-3.50%)
Feb 11, 2009 8.518 8.897 7.548 8.128 10,709,494 -0.04(-0.45%)
Feb 10, 2009 8.560 9.034 8.091 8.164 8,667,052 -0.50(-5.72%)
Feb 09, 2009 8.006 8.760 7.954 8.660 5,728,376 +0.71(+8.88%)
Feb 06, 2009 7.400 8.275 7.300 7.954 0 +0.58(+7.86%)
Feb 05, 2009 7.168 7.795 7.058 7.374 5,370,539 +0.07(+0.94%)
Feb 04, 2009 7.442 7.732 7.205 7.305 5,649,619 -0.13(-1.77%)
Feb 03, 2009 7.753 8.170 7.274 7.437 5,680,467 -0.26(-3.36%)
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.