Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.497 9.715 9.268 9.715 9,409,612 +0.26(+2.76%)
May 28, 2009 9.342 9.460 9.100 9.454 8,650,072 +0.36(+3.96%)
May 27, 2009 9.572 9.603 9.050 9.094 9,453,969 -0.53(-5.54%)
May 26, 2009 8.877 9.628 8.858 9.628 10,793,926 +0.52(+5.73%)
May 22, 2009 9.057 9.292 8.858 9.106 7,320,558 +0.11(+1.24%)
May 21, 2009 8.970 9.094 8.852 8.995 11,606,952 -0.09(-0.96%)
May 20, 2009 9.075 9.268 8.914 9.081 43,801,420 +0.39(+4.50%)
May 19, 2009 8.901 9.473 8.510 8.690 19,676,202 -0.98(-10.14%)
May 18, 2009 9.168 9.758 9.013 9.671 7,280,609 +0.74(+8.27%)
May 15, 2009 9.181 9.373 8.883 8.932 6,384,971 -0.40(-4.32%)
May 14, 2009 9.019 9.355 8.728 9.336 5,862,801 +0.32(+3.51%)
May 13, 2009 9.324 9.404 8.976 9.019 7,759,827 -0.46(-4.85%)
May 12, 2009 9.410 9.814 9.181 9.479 10,196,240 -0.20(-2.05%)
May 11, 2009 10.03 10.10 9.621 9.677 9,504,937 -0.71(-6.87%)
May 08, 2009 9.982 10.50 9.795 10.39 11,617,725 +0.50(+5.04%)
May 07, 2009 10.37 10.50 9.820 9.893 13,788,466 -0.42(-4.11%)
May 06, 2009 10.40 10.40 9.739 10.32 7,563,024 +0.29(+2.91%)
May 05, 2009 9.814 10.14 9.466 10.03 6,638,997 +0.08(+0.81%)
May 04, 2009 9.535 10.15 9.522 9.944 13,965,450 +0.73(+7.95%)
May 01, 2009 9.094 9.230 8.970 9.212 5,990,453 +0.07(+0.82%)
Apr 30, 2009 9.355 9.597 9.069 9.137 7,300,664 -0.10(-1.08%)
Apr 29, 2009 8.560 9.317 8.461 9.237 9,688,750 +0.79(+9.41%)
Apr 28, 2009 8.622 8.752 8.423 8.442 6,766,821 -0.24(-2.72%)
Apr 27, 2009 8.815 9.088 8.057 8.678 8,433,744 -0.43(-4.77%)
Apr 24, 2009 9.777 9.777 8.821 9.112 11,359,501 -0.61(-6.26%)
Apr 23, 2009 7.964 9.826 8.020 9.721 13,052,437 +0.12(+1.23%)
Apr 22, 2009 9.448 10.09 9.274 9.603 11,005,738 -0.17(-1.78%)
Apr 21, 2009 9.007 9.801 8.914 9.777 10,730,913 +0.83(+9.22%)
Apr 20, 2009 9.429 9.888 8.951 8.951 8,999,644 -0.97(-9.76%)
Apr 17, 2009 10.00 10.12 9.528 9.919 11,396,151 -0.20(-1.96%)
Apr 16, 2009 10.27 10.32 9.746 10.12 10,130,369 -0.07(-0.73%)
Apr 15, 2009 9.708 10.22 9.410 10.19 7,336,108 +0.48(+4.92%)
Apr 14, 2009 10.28 10.48 9.715 9.715 9,037,212 -0.84(-7.94%)
Apr 13, 2009 10.01 10.86 9.975 10.55 10,193,954 +0.31(+3.03%)
Apr 09, 2009 9.975 10.72 9.696 10.24 15,057,873 +0.72(+7.56%)
Apr 08, 2009 9.019 9.572 8.988 9.522 9,563,585 +0.56(+6.31%)
Apr 07, 2009 9.615 9.615 8.957 8.957 9,090,174 -0.75(-7.74%)
Apr 06, 2009 9.621 9.826 9.510 9.708 7,227,495 -0.15(-1.51%)
Apr 03, 2009 9.808 9.932 9.274 9.857 9,537,885 +0.04(+0.44%)
Apr 02, 2009 9.088 9.901 9.088 9.814 15,541,601 +0.77(+8.51%)
Apr 01, 2009 8.430 9.106 8.349 9.044 8,221,344 +0.44(+5.12%)
Mar 31, 2009 8.169 8.802 8.132 8.603 10,508,369 +0.51(+6.29%)
Mar 30, 2009 8.827 8.827 8.063 8.094 10,408,939 -1.00(-10.99%)
Mar 26, 2009 8.740 9.237 8.281 9.094 10,911,362 +0.58(+6.78%)
Mar 25, 2009 8.473 8.808 7.958 8.517 9,160,091 +0.02(+0.22%)
Mar 24, 2009 8.138 8.963 8.138 8.498 12,348,090 -0.42(-4.67%)
Mar 23, 2009 8.101 8.914 8.057 8.914 14,983,798 +1.25(+16.28%)
Mar 20, 2009 7.592 7.759 7.325 7.666 13,762,790 -0.07(-0.84%)
Mar 19, 2009 8.392 8.392 7.430 7.731 9,440,180 -0.48(-5.86%)
Mar 18, 2009 7.579 8.212 7.269 8.212 11,106,184 +0.46(+5.92%)
Mar 17, 2009 7.269 7.753 7.132 7.753 7,116,326 +0.52(+7.21%)
Mar 16, 2009 7.877 7.927 7.188 7.232 8,086,893 -0.40(-5.21%)
Mar 13, 2009 7.865 7.880 7.350 7.629 0 -0.19(-2.46%)
Mar 12, 2009 6.791 7.828 6.791 7.821 11,722,345 +0.66(+9.19%)
Mar 11, 2009 7.027 7.356 6.630 7.163 8,570,463 +0.30(+4.34%)
Mar 10, 2009 5.816 6.921 5.798 6.865 10,511,216 +0.96(+16.30%)
Mar 09, 2009 6.152 6.238 5.792 5.903 6,388,668 -0.20(-3.26%)
Mar 06, 2009 6.201 6.276 5.816 6.102 0 +0.11(+1.87%)
Mar 05, 2009 6.251 6.518 5.860 5.990 8,261,717 -0.52(-7.92%)
Mar 04, 2009 5.934 6.710 5.934 6.505 11,271,521 -0.01(-0.19%)
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.