Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.613 9.960 9.062 9.117 99,907 -0.42(-4.38%)
Apr 29, 2009 9.347 9.945 9.313 9.535 85,421 +0.26(+2.82%)
Apr 28, 2009 9.050 9.589 9.050 9.273 83,072 +0.08(+0.85%)
Apr 27, 2009 9.390 9.648 8.726 9.195 87,377 -0.23(-2.40%)
Apr 24, 2009 8.976 9.667 8.629 9.421 108,272 +0.68(+7.82%)
Apr 23, 2009 9.398 9.398 8.449 8.738 109,168 -0.68(-7.18%)
Apr 22, 2009 9.539 10.18 9.320 9.414 136,870 -0.35(-3.60%)
Apr 21, 2009 8.773 9.835 8.601 9.765 127,224 +0.92(+10.42%)
Apr 20, 2009 9.578 9.835 8.840 8.844 92,904 -1.04(-10.51%)
Apr 17, 2009 10.00 10.00 9.636 9.882 109,608 -0.07(-0.67%)
Apr 16, 2009 9.371 10.03 9.324 9.948 201,053 +0.58(+6.17%)
Apr 15, 2009 9.324 9.476 9.078 9.371 165,494 -0.06(-0.66%)
Apr 14, 2009 9.906 9.964 9.414 9.433 139,825 -0.70(-6.93%)
Apr 13, 2009 10.33 10.53 9.753 10.14 149,246 -0.43(-4.10%)
Apr 09, 2009 9.335 10.67 9.035 10.57 223,758 +1.44(+15.83%)
Apr 08, 2009 9.171 9.300 8.734 9.125 148,651 +0.23(+2.59%)
Apr 07, 2009 9.211 9.421 8.832 8.894 102,944 -0.46(-4.89%)
Apr 06, 2009 9.656 9.749 9.000 9.351 116,091 -0.44(-4.51%)
Apr 03, 2009 10.14 10.14 9.475 9.792 112,285 -0.38(-3.76%)
Apr 02, 2009 8.793 10.33 8.754 10.17 228,387 +1.66(+19.43%)
Apr 01, 2009 8.172 8.527 7.711 8.519 88,837 +0.18(+2.15%)
Mar 31, 2009 8.301 8.660 8.043 8.340 208,635 +0.19(+2.35%)
Mar 30, 2009 7.942 8.343 7.809 8.149 72,476 -0.36(-4.27%)
Mar 26, 2009 7.746 8.512 7.633 8.512 115,474 +0.88(+11.51%)
Mar 25, 2009 7.364 7.711 6.989 7.633 144,605 +0.37(+5.05%)
Mar 24, 2009 7.539 7.563 7.169 7.266 97,064 -0.44(-5.68%)
Mar 23, 2009 7.020 7.707 6.727 7.703 151,456 +1.04(+15.65%)
Mar 20, 2009 6.891 7.258 6.657 6.661 236,185 -0.17(-2.51%)
Mar 19, 2009 6.575 6.833 6.146 6.833 478,247 +0.35(+5.36%)
Mar 18, 2009 6.337 6.575 6.204 6.485 155,674 +0.13(+2.03%)
Mar 17, 2009 5.572 6.429 5.462 6.356 153,034 +0.77(+13.69%)
Mar 16, 2009 6.149 6.224 5.357 5.591 82,357 -0.48(-7.91%)
Mar 13, 2009 6.017 6.103 5.712 6.071 154,058 +0.22(+3.74%)
Mar 12, 2009 5.466 6.032 5.287 5.853 118,609 +0.37(+6.69%)
Mar 11, 2009 5.622 5.837 5.482 5.486 83,244 -0.07(-1.33%)
Mar 10, 2009 5.029 5.712 5.029 5.560 98,091 +0.67(+13.65%)
Mar 09, 2009 5.107 5.248 4.791 4.892 98,647 -0.33(-6.35%)
Mar 06, 2009 4.785 5.263 4.408 5.224 144,397 +0.50(+10.67%)
Mar 05, 2009 5.037 5.107 4.584 4.720 138,025 -0.49(-9.37%)
Mar 04, 2009 4.923 5.345 4.767 5.208 51,861 +0.46(+9.61%)
Mar 02, 2009 4.568 5.056 4.420 4.752 116,193 +0.10(+2.18%)
Feb 27, 2009 4.560 4.713 4.307 4.650 99,832 -0.02(-0.33%)
Feb 26, 2009 5.111 5.263 4.642 4.666 44,277 -0.40(-7.94%)
Feb 25, 2009 5.041 5.173 4.900 5.068 65,441 -0.01(-0.15%)
Feb 24, 2009 5.005 5.146 4.814 5.076 111,237 +0.14(+2.77%)
Feb 23, 2009 4.740 5.185 4.740 4.939 49,338 -0.23(-4.53%)
Feb 20, 2009 4.775 5.388 4.775 5.173 142,184 +0.29(+6.00%)
Feb 19, 2009 5.462 5.501 4.646 4.881 149,292 -0.52(-9.55%)
Feb 18, 2009 5.365 5.513 5.216 5.396 55,821 +0.07(+1.39%)
Feb 17, 2009 5.056 5.661 4.923 5.322 174,376 +0.02(+0.44%)
Feb 13, 2009 5.009 5.494 3.475 5.298 388,610 +0.31(+6.18%)
Feb 12, 2009 4.818 5.447 4.756 4.990 71,485 -0.46(-8.45%)
Feb 11, 2009 5.552 5.552 5.337 5.451 111,696 -0.05(-0.92%)
Feb 10, 2009 5.661 5.825 5.497 5.501 124,679 -0.21(-3.63%)
Feb 09, 2009 5.646 5.779 5.599 5.708 59,906 +0.02(+0.27%)
Feb 06, 2009 5.376 5.798 5.361 5.693 64,531 +0.28(+5.19%)
Feb 05, 2009 5.443 5.490 5.259 5.412 86,563 -0.07(-1.21%)
Feb 04, 2009 5.818 5.857 5.376 5.478 75,819 -0.36(-6.09%)
Feb 03, 2009 5.853 5.950 5.435 5.833 100,626 +0.06(+1.01%)
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.