Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.010 9.510 8.880 9.510 4,923,956 +0.58(+6.49%)
May 28, 2009 8.840 9.020 8.520 8.930 5,619,734 +0.21(+2.41%)
May 27, 2009 9.260 9.330 8.625 8.720 5,713,761 -0.54(-5.83%)
May 26, 2009 8.550 9.320 8.440 9.260 6,542,701 +0.65(+7.55%)
May 22, 2009 8.950 9.170 8.550 8.610 2,978,638 -0.30(-3.37%)
May 21, 2009 8.830 9.160 8.610 8.910 3,152,557 -0.09(-1.00%)
May 20, 2009 9.220 9.590 8.930 9.000 5,583,288 +0.03(+0.33%)
May 19, 2009 9.065 9.300 8.660 8.970 4,821,676 -0.18(-1.97%)
May 18, 2009 8.360 9.230 8.320 9.150 7,744,139 +0.95(+11.59%)
May 15, 2009 8.600 8.750 7.960 8.200 5,860,460 -0.43(-4.98%)
May 14, 2009 8.090 8.840 7.840 8.630 6,158,178 +0.55(+6.81%)
May 13, 2009 8.990 9.170 8.020 8.080 6,813,296 -1.18(-12.74%)
May 12, 2009 9.770 9.810 8.785 9.260 5,873,046 -0.27(-2.83%)
May 11, 2009 9.150 9.950 9.100 9.530 6,764,952 -0.26(-2.66%)
May 08, 2009 8.930 9.840 8.930 9.790 9,222,274 +1.13(+13.05%)
May 07, 2009 10.15 10.16 8.520 8.660 9,788,944 -1.16(-11.81%)
May 06, 2009 10.22 10.25 9.570 9.820 10,024,374 -0.11(-1.11%)
May 05, 2009 10.43 10.50 9.870 9.930 5,860,757 -0.53(-5.07%)
May 04, 2009 9.970 10.55 9.950 10.46 10,495,633 +1.24(+13.45%)
May 01, 2009 9.640 9.640 9.080 9.220 7,863,964 -0.55(-5.63%)
Apr 30, 2009 9.780 10.34 9.700 9.770 11,221,204 +0.06(+0.62%)
Apr 29, 2009 9.190 9.810 9.060 9.710 7,139,101 +0.57(+6.24%)
Apr 28, 2009 8.850 9.550 8.620 9.140 5,839,415 +0.18(+2.01%)
Apr 27, 2009 9.450 9.900 8.610 8.960 8,651,716 -0.98(-9.86%)
Apr 24, 2009 9.270 10.32 9.120 9.940 13,134,887 +0.64(+6.88%)
Apr 23, 2009 8.560 9.400 8.430 9.300 9,038,843 +0.81(+9.54%)
Apr 22, 2009 8.610 9.410 8.250 8.490 8,812,401 -0.61(-6.70%)
Apr 21, 2009 7.980 9.280 6.880 9.100 11,929,823 +0.99(+12.21%)
Apr 20, 2009 9.110 9.170 7.940 8.110 12,855,109 -1.27(-13.54%)
Apr 17, 2009 8.970 9.950 8.850 9.380 11,470,750 +0.07(+0.75%)
Apr 16, 2009 8.250 9.340 8.000 9.310 47,564,916 +0.87(+10.31%)
Apr 15, 2009 7.620 8.500 7.400 8.440 6,194,916 +0.81(+10.62%)
Apr 14, 2009 8.090 8.650 7.560 7.630 6,785,583 -0.57(-6.95%)
Apr 13, 2009 8.150 8.470 7.640 8.200 4,698,382 -0.04(-0.49%)
Apr 09, 2009 6.800 8.310 6.800 8.240 8,242,458 +1.62(+24.47%)
Apr 08, 2009 6.440 6.930 6.270 6.620 4,656,883 +0.30(+4.75%)
Apr 07, 2009 6.750 7.220 6.280 6.320 5,048,957 -0.65(-9.33%)
Apr 06, 2009 6.720 7.190 6.310 6.970 5,277,746 +0.08(+1.16%)
Apr 03, 2009 6.140 6.930 5.800 6.890 8,823,746 +0.75(+12.21%)
Apr 02, 2009 5.560 6.300 5.500 6.140 7,117,555 +0.86(+16.29%)
Apr 01, 2009 5.280 5.560 5.160 5.280 4,660,589 -0.22(-4.00%)
Mar 31, 2009 5.130 5.740 5.060 5.500 7,952,334 +0.54(+10.89%)
Mar 30, 2009 5.410 5.640 4.930 4.960 7,205,905 -1.11(-18.29%)
Mar 26, 2009 5.880 6.110 5.650 6.070 6,356,694 +0.34(+5.93%)
Mar 25, 2009 5.820 6.050 5.040 5.730 6,841,008 -0.06(-1.04%)
Mar 24, 2009 6.000 6.330 5.500 5.790 6,953,676 -0.41(-6.61%)
Mar 23, 2009 5.670 6.250 5.620 6.200 9,615,168 +1.27(+25.76%)
Mar 20, 2009 5.900 5.900 4.930 4.930 5,678,811 -1.27(-20.48%)
Mar 19, 2009 6.400 6.430 5.880 6.200 6,461,292 -0.07(-1.12%)
Mar 18, 2009 5.610 6.390 5.150 6.270 8,053,595 +0.62(+10.97%)
Mar 17, 2009 5.320 5.650 5.010 5.650 6,203,242 +0.45(+8.65%)
Mar 16, 2009 6.290 6.290 5.160 5.200 5,976,063 -0.74(-12.46%)
Mar 13, 2009 6.450 6.550 5.680 5.940 0 -0.43(-6.75%)
Mar 12, 2009 5.490 6.470 5.360 6.370 6,484,697 +0.88(+16.03%)
Mar 11, 2009 5.390 5.900 5.170 5.490 7,416,981 +0.20(+3.78%)
Mar 10, 2009 4.490 5.540 4.450 5.290 10,588,595 +0.90(+20.50%)
Mar 09, 2009 4.380 4.520 4.070 4.390 5,368,428 -0.09(-2.01%)
Mar 06, 2009 5.650 5.820 4.170 4.480 0 -1.04(-18.84%)
Mar 05, 2009 6.090 6.400 5.360 5.520 5,925,528 -0.87(-13.62%)
Mar 04, 2009 6.370 6.600 5.990 6.390 4,216,880 +0.45(+7.58%)
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.