Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.740 9.749 9.494 9.569 2,045,978 -0.03(-0.26%)
Apr 29, 2009 9.586 9.665 9.536 9.594 2,861,854 +0.04(+0.44%)
Apr 28, 2009 9.528 9.607 9.448 9.553 2,341,665 +0.02(+0.22%)
Apr 27, 2009 9.315 9.603 9.315 9.532 2,853,099 +0.13(+1.38%)
Apr 24, 2009 9.503 9.573 9.344 9.402 2,317,088 -0.05(-0.57%)
Apr 23, 2009 9.557 9.557 9.352 9.457 1,414,230 -0.06(-0.66%)
Apr 22, 2009 9.511 9.607 9.427 9.519 1,922,783 -0.02(-0.22%)
Apr 21, 2009 9.594 9.661 9.461 9.540 1,573,621 -0.01(-0.13%)
Apr 20, 2009 9.452 9.594 9.440 9.553 1,486,006 -0.03(-0.30%)
Apr 17, 2009 9.644 9.703 9.507 9.582 1,815,859 -0.04(-0.39%)
Apr 16, 2009 9.615 9.699 9.523 9.619 1,465,356 +0.11(+1.14%)
Apr 15, 2009 9.427 9.540 9.427 9.511 1,435,592 +0.06(+0.62%)
Apr 14, 2009 9.490 9.548 9.432 9.452 1,138,345 -0.11(-1.18%)
Apr 13, 2009 9.594 9.632 9.361 9.565 1,918,972 -0.04(-0.43%)
Apr 09, 2009 9.770 9.832 9.540 9.607 1,743,469 -0.01(-0.13%)
Apr 08, 2009 9.544 9.657 9.494 9.619 1,699,637 +0.14(+1.45%)
Apr 07, 2009 9.507 9.607 9.457 9.482 1,474,387 -0.12(-1.22%)
Apr 06, 2009 9.607 9.749 9.540 9.598 1,569,800 -0.09(-0.95%)
Apr 03, 2009 9.774 9.845 9.607 9.690 1,677,142 -0.11(-1.15%)
Apr 02, 2009 9.941 10.11 9.724 9.803 2,341,744 +0.00(+0.04%)
Apr 01, 2009 9.740 9.861 9.607 9.799 2,355,161 -0.05(-0.51%)
Mar 31, 2009 9.857 9.957 9.795 9.849 4,812,549 -0.04(-0.38%)
Mar 30, 2009 9.594 9.886 9.553 9.886 2,575,184 -0.03(-0.34%)
Mar 26, 2009 9.903 10.01 9.782 9.920 2,683,822 +0.08(+0.76%)
Mar 25, 2009 9.765 9.982 9.678 9.845 2,273,302 +0.08(+0.77%)
Mar 24, 2009 9.753 9.882 9.707 9.770 1,796,004 -0.08(-0.76%)
Mar 23, 2009 9.636 9.878 9.607 9.845 1,921,879 +0.29(+3.01%)
Mar 20, 2009 9.786 9.911 9.548 9.557 2,427,386 -0.21(-2.18%)
Mar 19, 2009 9.736 9.840 9.540 9.770 1,442,398 +0.15(+1.52%)
Mar 18, 2009 9.628 9.757 9.461 9.624 2,809,668 +0.00(+0.04%)
Mar 17, 2009 9.444 9.628 9.344 9.619 1,487,778 +0.20(+2.08%)
Mar 16, 2009 9.544 9.653 9.407 9.423 2,282,815 -0.07(-0.75%)
Mar 13, 2009 9.352 9.528 9.327 9.494 0 +0.18(+1.93%)
Mar 12, 2009 9.231 9.361 9.077 9.315 2,319,505 +0.13(+1.36%)
Mar 11, 2009 9.231 9.302 9.160 9.190 3,407,467 +0.03(+0.36%)
Mar 10, 2009 9.040 9.177 8.935 9.156 2,351,103 +0.27(+3.00%)
Mar 09, 2009 9.031 9.077 8.816 8.889 2,199,069 -0.19(-2.11%)
Mar 06, 2009 9.177 9.315 8.860 9.081 0 -0.03(-0.32%)
Mar 05, 2009 9.490 9.598 9.031 9.110 2,613,286 -0.54(-5.62%)
Mar 04, 2009 9.557 9.736 9.448 9.653 2,402,035 -0.05(-0.47%)
Mar 02, 2009 9.882 9.982 9.628 9.699 2,464,085 -0.31(-3.08%)
Feb 27, 2009 10.07 10.32 9.865 10.01 0 -0.16(-1.56%)
Feb 26, 2009 10.22 10.26 10.08 10.17 2,908,361 +0.07(+0.70%)
Feb 25, 2009 10.03 10.22 9.974 10.09 2,583,459 +0.05(+0.46%)
Feb 24, 2009 9.999 10.14 9.920 10.05 1,875,217 +0.10(+1.01%)
Feb 23, 2009 10.27 10.35 9.890 9.949 1,685,757 -0.27(-2.65%)
Feb 20, 2009 10.32 10.41 9.949 10.22 0 -0.21(-2.00%)
Feb 19, 2009 10.36 10.51 10.30 10.43 2,139,986 +0.08(+0.73%)
Feb 18, 2009 10.58 10.59 10.29 10.35 2,437,838 -0.18(-1.70%)
Feb 17, 2009 9.895 10.70 9.895 10.53 3,573,368 -0.32(-2.92%)
Feb 13, 2009 10.95 10.99 10.79 10.85 1,513,057 -0.10(-0.95%)
Feb 12, 2009 10.86 10.95 10.65 10.95 2,247,486 +0.07(+0.61%)
Feb 11, 2009 11.12 11.16 10.86 10.89 2,380,153 -0.16(-1.47%)
Feb 10, 2009 11.20 11.42 10.99 11.05 2,669,369 -0.31(-2.72%)
Feb 09, 2009 11.23 11.41 11.13 11.36 1,967,475 +0.13(+1.19%)
Feb 06, 2009 11.01 11.32 10.88 11.23 1,899,257 +0.16(+1.47%)
Feb 05, 2009 10.85 11.12 10.83 11.06 1,310,995 +0.13(+1.18%)
Feb 04, 2009 10.90 11.00 10.75 10.93 2,096,785 +0.05(+0.42%)
Feb 03, 2009 10.91 10.94 10.76 10.89 2,165,565 +0.05(+0.46%)
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.