Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.674 8.747 8.543 8.747 15,139,404 +0.10(+1.20%)
May 28, 2009 8.459 8.662 8.382 8.643 15,867,524 +0.18(+2.08%)
May 27, 2009 8.666 8.701 8.455 8.467 12,230,394 -0.22(-2.52%)
May 26, 2009 8.524 8.685 8.355 8.685 16,895,552 +0.12(+1.39%)
May 22, 2009 8.582 8.613 8.486 8.566 13,439,708 +0.00(+0.04%)
May 21, 2009 8.474 8.609 8.363 8.563 14,904,431 +0.23(+2.72%)
May 20, 2009 8.325 8.536 8.325 8.336 14,106,566 +0.04(+0.46%)
May 19, 2009 8.367 8.425 8.256 8.298 11,433,689 -0.10(-1.19%)
May 18, 2009 8.425 8.444 8.194 8.398 13,388,508 +0.03(+0.41%)
May 15, 2009 8.497 8.597 8.363 8.363 25,102,236 -0.16(-1.85%)
May 14, 2009 8.214 8.662 8.164 8.520 24,342,590 +0.29(+3.54%)
May 13, 2009 8.217 8.402 8.098 8.229 18,419,902 -0.05(-0.65%)
May 12, 2009 8.325 8.382 8.252 8.283 11,612,392 -0.04(-0.46%)
May 11, 2009 8.240 8.363 8.179 8.321 13,996,263 -0.02(-0.18%)
May 08, 2009 8.367 8.409 8.183 8.336 23,866,400 +0.07(+0.79%)
May 07, 2009 8.467 8.505 8.252 8.271 22,952,486 -0.13(-1.55%)
May 06, 2009 8.632 8.697 8.294 8.402 18,970,738 -0.17(-1.97%)
May 05, 2009 8.643 8.697 8.517 8.570 20,446,644 -0.02(-0.18%)
May 04, 2009 8.402 8.593 8.367 8.586 13,129,076 +0.16(+1.87%)
May 01, 2009 8.283 8.428 8.160 8.428 18,281,272 +0.13(+1.62%)
Apr 30, 2009 8.398 8.421 8.093 8.294 35,705,220 -0.21(-2.44%)
Apr 29, 2009 8.394 8.547 8.286 8.501 18,213,144 +0.18(+2.21%)
Apr 28, 2009 8.175 8.413 8.095 8.317 15,814,270 +0.08(+1.03%)
Apr 27, 2009 8.129 8.375 8.095 8.233 14,157,501 +0.02(+0.19%)
Apr 24, 2009 8.263 8.290 8.133 8.217 13,407,758 +0.01(+0.09%)
Apr 23, 2009 8.175 8.302 8.098 8.210 15,897,806 +0.03(+0.38%)
Apr 22, 2009 7.949 8.321 7.949 8.179 17,399,268 +0.17(+2.11%)
Apr 21, 2009 7.887 8.183 7.887 8.010 20,197,930 +0.03(+0.34%)
Apr 20, 2009 7.861 8.039 7.861 7.983 17,826,738 +0.04(+0.48%)
Apr 17, 2009 8.129 8.129 7.914 7.945 18,902,146 -0.11(-1.38%)
Apr 16, 2009 7.960 8.091 7.845 8.056 17,072,990 +0.15(+1.84%)
Apr 15, 2009 7.903 7.995 7.815 7.910 16,898,500 -0.04(-0.48%)
Apr 14, 2009 7.826 8.018 7.746 7.949 22,397,190 +0.08(+1.02%)
Apr 13, 2009 7.738 7.891 7.696 7.868 13,800,246 +0.10(+1.28%)
Apr 09, 2009 8.056 8.114 7.634 7.769 26,900,136 -0.22(-2.74%)
Apr 08, 2009 7.757 7.991 7.730 7.987 21,569,084 +0.24(+3.12%)
Apr 07, 2009 7.960 8.045 7.699 7.746 24,521,370 -0.44(-5.34%)
Apr 06, 2009 8.194 8.271 8.029 8.183 11,697,247 -0.06(-0.70%)
Apr 03, 2009 8.336 8.432 8.202 8.240 13,613,108 -0.08(-0.92%)
Apr 02, 2009 8.309 8.463 8.233 8.317 20,493,512 +0.13(+1.59%)
Apr 01, 2009 8.072 8.286 8.056 8.187 16,200,596 +0.05(+0.57%)
Mar 31, 2009 8.263 8.344 8.056 8.141 16,270,956 -0.09(-1.07%)
Mar 30, 2009 8.344 8.436 8.102 8.229 14,003,392 -0.29(-3.42%)
Mar 26, 2009 8.386 8.524 8.283 8.520 18,715,188 +0.19(+2.26%)
Mar 25, 2009 8.145 8.344 8.049 8.332 21,588,848 +0.23(+2.89%)
Mar 24, 2009 7.999 8.244 7.968 8.098 20,392,934 +0.01(+0.14%)
Mar 23, 2009 7.947 8.091 7.899 8.087 23,259,010 +0.14(+1.79%)
Mar 20, 2009 8.072 8.087 7.899 7.945 19,052,862 -0.08(-1.00%)
Mar 19, 2009 8.248 8.248 7.945 8.026 13,604,663 -0.13(-1.65%)
Mar 18, 2009 8.095 8.237 7.972 8.160 17,255,796 -0.05(-0.61%)
Mar 17, 2009 8.095 8.214 7.891 8.210 15,886,785 +0.10(+1.28%)
Mar 16, 2009 8.229 8.344 8.083 8.106 12,617,867 -0.05(-0.66%)
Mar 13, 2009 8.202 8.223 8.068 8.160 0 -0.01(-0.14%)
Mar 12, 2009 7.991 8.229 7.895 8.171 19,634,506 +0.18(+2.31%)
Mar 11, 2009 8.286 8.379 7.830 7.987 23,665,662 -0.21(-2.62%)
Mar 10, 2009 7.861 8.344 7.696 8.202 34,159,072 +0.74(+9.87%)
Mar 09, 2009 7.569 7.703 7.439 7.465 24,990,750 -0.15(-1.96%)
Mar 06, 2009 7.795 7.853 7.477 7.615 0 -0.11(-1.44%)
Mar 05, 2009 7.784 7.949 7.653 7.726 20,939,388 -0.17(-2.14%)
Mar 04, 2009 7.853 8.056 7.734 7.895 18,039,158 +0.10(+1.28%)
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.