Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.960 8.992 8.539 8.897 7,217,456 +0.03(+0.36%)
May 28, 2009 8.697 8.923 8.323 8.865 4,689,772 +0.37(+4.34%)
May 27, 2009 8.908 8.997 8.381 8.496 5,831,466 -0.37(-4.16%)
May 26, 2009 8.359 9.182 8.175 8.865 6,368,507 +0.45(+5.39%)
May 22, 2009 8.926 9.055 8.370 8.412 3,428,225 -0.47(-5.28%)
May 21, 2009 9.087 9.092 8.523 8.881 5,341,624 -0.31(-3.38%)
May 20, 2009 9.140 9.746 9.066 9.192 6,179,345 +0.20(+2.17%)
May 19, 2009 8.818 9.350 8.591 8.997 5,786,903 -0.09(-1.04%)
May 18, 2009 8.338 9.250 8.217 9.092 8,486,796 +1.18(+14.85%)
May 15, 2009 8.528 8.570 7.843 7.917 5,431,568 -0.49(-5.83%)
May 14, 2009 8.428 8.802 7.964 8.407 7,421,296 -0.05(-0.62%)
May 13, 2009 9.482 9.540 8.217 8.460 9,649,912 -1.62(-16.06%)
May 12, 2009 10.51 10.89 9.540 10.08 7,506,236 -0.28(-2.70%)
May 11, 2009 9.777 10.74 9.646 10.36 6,993,532 +0.18(+1.81%)
May 08, 2009 9.798 10.38 9.166 10.17 7,088,018 +0.78(+8.31%)
May 07, 2009 9.993 10.15 8.771 9.393 11,036,260 -0.45(-4.55%)
May 06, 2009 9.145 9.883 8.444 9.841 11,205,158 +0.91(+10.15%)
May 05, 2009 10.15 10.30 8.528 8.934 10,352,033 -1.17(-11.58%)
May 04, 2009 8.960 10.10 8.960 10.10 11,378,746 +1.32(+15.00%)
May 01, 2009 9.229 9.398 8.597 8.786 7,303,749 -0.45(-4.91%)
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%)
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.