Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.37 10.72 10.07 10.17 34,283,144 -0.08(-0.82%)
Apr 29, 2009 9.939 10.44 9.753 10.25 26,062,418 +0.55(+5.62%)
Apr 28, 2009 9.766 9.992 9.678 9.706 21,853,566 -0.17(-1.68%)
Apr 27, 2009 9.844 10.09 9.675 9.872 23,049,016 -0.20(-1.99%)
Apr 24, 2009 10.05 10.29 9.784 10.07 25,513,686 -0.01(-0.14%)
Apr 23, 2009 9.897 10.19 9.583 10.09 24,542,620 +0.35(+3.62%)
Apr 22, 2009 9.675 10.43 9.471 9.735 39,083,384 -0.57(-5.53%)
Apr 21, 2009 8.418 10.34 8.299 10.30 52,501,832 +1.52(+17.26%)
Apr 20, 2009 9.587 9.664 8.756 8.788 48,131,776 -1.31(-13.00%)
Apr 17, 2009 9.238 10.30 9.238 10.10 35,117,416 +0.70(+7.45%)
Apr 16, 2009 8.918 9.615 8.689 9.400 34,071,408 +0.56(+6.37%)
Apr 15, 2009 8.348 8.865 8.059 8.837 20,802,420 +0.43(+5.06%)
Apr 14, 2009 8.809 9.256 8.341 8.411 34,394,096 -0.65(-7.22%)
Apr 13, 2009 8.601 9.101 8.397 9.066 31,916,908 +0.29(+3.25%)
Apr 09, 2009 7.707 8.791 7.655 8.781 40,396,212 +1.43(+19.44%)
Apr 08, 2009 7.672 7.774 7.155 7.352 23,056,884 +0.25(+3.57%)
Apr 07, 2009 7.176 7.268 6.940 7.099 21,962,534 -0.17(-2.37%)
Apr 06, 2009 7.116 7.408 7.039 7.271 17,311,404 -0.14(-1.85%)
Apr 03, 2009 7.246 7.436 7.000 7.408 24,813,898 +0.15(+2.13%)
Apr 02, 2009 6.951 7.391 6.916 7.253 31,296,396 +0.65(+9.92%)
Apr 01, 2009 6.553 6.701 6.071 6.599 34,449,172 -0.21(-3.15%)
Mar 31, 2009 6.416 6.863 6.335 6.814 26,775,314 +0.26(+4.03%)
Mar 30, 2009 6.588 6.641 6.159 6.550 27,945,002 -0.74(-10.18%)
Mar 26, 2009 7.116 7.380 6.902 7.292 31,047,682 +0.29(+4.17%)
Mar 25, 2009 7.676 7.813 6.546 7.000 44,619,764 -0.60(-7.92%)
Mar 24, 2009 7.317 8.066 7.144 7.602 35,749,024 -0.03(-0.42%)
Mar 23, 2009 7.043 7.637 6.997 7.634 38,303,080 +1.16(+18.01%)
Mar 20, 2009 7.077 7.077 6.349 6.469 32,615,806 -0.86(-11.72%)
Mar 19, 2009 5.666 7.690 6.905 7.327 50,286,780 -0.08(-1.05%)
Mar 18, 2009 5.666 7.422 5.532 7.405 63,031,004 +1.72(+30.28%)
Mar 17, 2009 5.427 5.694 5.043 5.684 30,715,428 +0.41(+7.81%)
Mar 16, 2009 5.325 5.828 5.244 5.272 34,129,804 +0.14(+2.74%)
Mar 13, 2009 5.346 5.603 4.751 5.131 0 -0.12(-2.28%)
Mar 12, 2009 4.790 5.325 4.424 5.251 39,533,484 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.512 4.793 33,314,894 +0.18(+3.97%)
Mar 10, 2009 4.149 4.656 3.987 4.610 44,517,796 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.811 4.044 54,224,372 -0.69(-14.51%)
Mar 06, 2009 4.966 4.990 4.452 4.730 0 -0.07(-1.39%)
Mar 05, 2009 5.103 5.117 4.624 4.797 43,463,728 -0.48(-9.07%)
Mar 04, 2009 5.374 5.448 4.807 5.276 33,777,080 -0.39(-6.95%)
Mar 02, 2009 5.529 5.814 5.480 5.670 32,208,232 -0.23(-3.88%)
Feb 27, 2009 6.015 6.257 5.712 5.898 0 -0.77(-11.60%)
Feb 26, 2009 6.345 7.067 6.268 6.673 55,627,752 +1.00(+17.69%)
Feb 25, 2009 5.853 5.895 5.304 5.670 39,525,932 -0.19(-3.19%)
Feb 24, 2009 5.536 5.895 5.293 5.856 56,151,684 +0.30(+5.32%)
Feb 23, 2009 6.187 6.247 5.532 5.561 31,245,526 -0.43(-7.11%)
Feb 20, 2009 5.631 6.215 5.321 5.986 56,514,020 +0.24(+4.23%)
Feb 19, 2009 6.553 6.588 5.652 5.744 34,873,476 -0.65(-10.18%)
Feb 18, 2009 6.405 6.553 6.166 6.395 30,479,006 +0.19(+3.00%)
Feb 17, 2009 6.880 7.028 6.106 6.208 45,225,572 -1.01(-13.99%)
Feb 13, 2009 7.785 7.785 7.109 7.218 24,853,260 -0.56(-7.15%)
Feb 12, 2009 7.535 7.866 7.408 7.774 25,529,038 -0.09(-1.12%)
Feb 11, 2009 8.021 8.095 7.704 7.862 20,856,774 +0.07(+0.95%)
Feb 10, 2009 8.225 8.506 7.750 7.788 32,698,280 -0.55(-6.59%)
Feb 09, 2009 7.975 8.454 7.859 8.337 28,313,346 +0.67(+8.67%)
Feb 06, 2009 8.165 8.359 7.137 7.672 64,410,388 -0.46(-5.67%)
Feb 05, 2009 7.429 8.397 7.271 8.133 32,165,986 +0.72(+9.79%)
Feb 04, 2009 8.007 8.242 7.359 7.408 39,478,708 -0.56(-6.98%)
Feb 03, 2009 8.499 8.869 7.630 7.964 51,071,516 -0.14(-1.74%)
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.