Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.11 10.55 9.961 10.15 14,399,001 +0.20(+1.98%)
Apr 29, 2009 10.38 10.59 9.808 9.957 39,711,872 -1.57(-13.61%)
Apr 28, 2009 11.30 11.70 11.15 11.53 6,936,086 +0.20(+1.79%)
Apr 27, 2009 11.63 11.63 11.24 11.32 10,331,759 -0.48(-4.09%)
Apr 24, 2009 11.65 11.94 11.56 11.81 5,573,114 +0.25(+2.19%)
Apr 23, 2009 11.68 11.82 11.38 11.55 6,318,036 -0.12(-1.06%)
Apr 22, 2009 11.31 11.90 11.27 11.68 6,667,789 +0.30(+2.65%)
Apr 21, 2009 10.99 11.44 10.80 11.38 7,191,863 +0.44(+4.01%)
Apr 20, 2009 11.12 11.13 10.82 10.94 5,217,998 -0.43(-3.78%)
Apr 17, 2009 11.16 11.44 11.11 11.37 4,534,037 +0.17(+1.53%)
Apr 16, 2009 10.91 11.29 10.89 11.20 4,959,682 +0.27(+2.44%)
Apr 15, 2009 10.94 11.07 10.78 10.93 4,151,989 -0.09(-0.81%)
Apr 14, 2009 11.15 11.29 10.94 11.02 3,845,950 -0.28(-2.44%)
Apr 13, 2009 11.25 11.35 11.16 11.29 4,434,884 -0.02(-0.21%)
Apr 09, 2009 10.99 11.32 10.90 11.32 4,575,188 +0.56(+5.21%)
Apr 08, 2009 10.64 10.77 10.50 10.76 4,833,860 +0.23(+2.15%)
Apr 07, 2009 10.69 10.74 10.34 10.53 6,505,024 -0.31(-2.83%)
Apr 06, 2009 10.95 11.00 10.62 10.84 8,018,952 -0.19(-1.72%)
Apr 03, 2009 10.54 11.03 10.50 11.03 9,023,976 +0.51(+4.85%)
Apr 02, 2009 10.20 10.63 10.11 10.52 10,280,557 +0.48(+4.76%)
Apr 01, 2009 9.681 10.08 9.594 10.04 5,634,689 +0.26(+2.61%)
Mar 31, 2009 9.846 9.899 9.637 9.784 5,380,622 -0.02(-0.16%)
Mar 30, 2009 9.827 9.916 9.664 9.800 5,198,963 -0.32(-3.18%)
Mar 26, 2009 10.16 10.21 10.03 10.12 16,023,528 +0.13(+1.27%)
Mar 25, 2009 10.01 10.19 9.717 9.995 9,072,861 +0.04(+0.38%)
Mar 24, 2009 9.981 10.21 9.925 9.957 8,011,942 -0.13(-1.32%)
Mar 23, 2009 9.769 10.09 9.748 10.09 5,342,758 +0.58(+6.09%)
Mar 20, 2009 9.818 9.887 9.421 9.512 8,892,831 -0.15(-1.51%)
Mar 19, 2009 9.635 9.860 9.603 9.658 6,948,513 +0.01(+0.12%)
Mar 18, 2009 9.291 9.777 9.198 9.646 9,443,358 +0.37(+3.94%)
Mar 17, 2009 8.974 9.280 8.969 9.280 7,103,380 +0.32(+3.62%)
Mar 16, 2009 9.265 9.313 8.949 8.957 6,559,162 -0.22(-2.44%)
Mar 13, 2009 9.113 9.243 8.981 9.181 0 +0.08(+0.87%)
Mar 12, 2009 8.693 9.152 8.662 9.102 5,967,911 +0.40(+4.61%)
Mar 11, 2009 8.715 8.854 8.626 8.701 5,379,682 +0.04(+0.42%)
Mar 10, 2009 8.301 8.677 8.273 8.665 7,783,173 +0.44(+5.35%)
Mar 09, 2009 8.083 8.294 8.081 8.225 10,701,719 +0.06(+0.76%)
Mar 06, 2009 8.290 8.378 7.891 8.163 0 -0.05(-0.59%)
Mar 05, 2009 8.266 8.514 8.126 8.212 8,622,706 -0.22(-2.59%)
Mar 04, 2009 8.302 8.562 8.133 8.430 7,093,619 -0.02(-0.20%)
Mar 02, 2009 8.700 8.837 8.427 8.447 6,391,069 -0.42(-4.72%)
Feb 27, 2009 8.751 9.044 8.656 8.866 0 +0.06(+0.66%)
Feb 26, 2009 9.223 9.284 8.745 8.808 7,922,046 -0.34(-3.72%)
Feb 25, 2009 9.014 9.334 8.938 9.148 11,217,454 +0.10(+1.09%)
Feb 24, 2009 8.757 9.081 8.589 9.049 7,845,957 +0.35(+4.01%)
Feb 23, 2009 9.115 9.206 8.661 8.700 7,615,694 -0.40(-4.37%)
Feb 20, 2009 8.892 9.218 8.876 9.098 8,856,136 +0.04(+0.41%)
Feb 19, 2009 9.062 9.235 8.980 9.061 6,103,578 +0.09(+1.01%)
Feb 18, 2009 9.088 9.120 8.847 8.970 8,538,327 -0.06(-0.62%)
Feb 17, 2009 8.852 9.165 8.757 9.026 13,746,194 -0.01(-0.13%)
Feb 13, 2009 9.225 9.312 8.991 9.038 8,700,322 -0.20(-2.13%)
Feb 12, 2009 9.160 9.281 8.948 9.235 11,292,694 +0.03(+0.35%)
Feb 11, 2009 9.363 9.662 8.936 9.202 13,461,887 -0.06(-0.68%)
Feb 10, 2009 9.720 9.749 9.233 9.266 12,093,122 -0.48(-4.96%)
Feb 09, 2009 9.963 9.983 9.621 9.749 8,211,018 -0.24(-2.39%)
Feb 06, 2009 9.749 10.25 9.749 9.988 9,988,439 +0.26(+2.72%)
Feb 05, 2009 9.498 9.792 9.457 9.723 7,029,624 +0.20(+2.14%)
Feb 04, 2009 9.570 9.749 9.366 9.520 5,620,958 -0.12(-1.21%)
Feb 03, 2009 9.267 9.700 9.264 9.636 5,813,388 +0.40(+4.37%)
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.