Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.31 10.33 9.974 10.29 118,106,888 +0.00(+0.00%)
May 28, 2009 10.18 10.29 9.915 10.29 90,319,720 +0.17(+1.68%)
May 27, 2009 10.14 10.38 10.04 10.12 92,426,536 -0.01(-0.13%)
May 26, 2009 9.823 10.15 9.817 10.13 98,316,456 +0.28(+2.86%)
May 22, 2009 9.967 9.987 9.823 9.849 67,784,728 -0.09(-0.86%)
May 21, 2009 10.05 10.10 9.849 9.934 90,970,344 -0.26(-2.57%)
May 20, 2009 10.34 10.50 10.14 10.20 92,197,616 -0.05(-0.45%)
May 19, 2009 10.12 10.41 9.991 10.24 90,210,248 +0.09(+0.84%)
May 18, 2009 10.03 10.18 9.934 10.16 68,289,384 +0.22(+2.17%)
May 15, 2009 10.17 10.22 9.915 9.941 94,451,608 -0.23(-2.25%)
May 14, 2009 9.921 10.26 9.915 10.17 108,774,224 +0.27(+2.71%)
May 13, 2009 10.05 10.12 9.876 9.902 115,872,336 -0.05(-0.53%)
May 12, 2009 10.14 10.16 9.817 9.954 112,331,944 -0.10(-1.04%)
May 11, 2009 9.876 10.23 9.817 10.06 106,178,456 +0.05(+0.52%)
May 08, 2009 10.39 10.43 9.948 10.01 143,783,152 -0.31(-3.04%)
May 07, 2009 10.67 10.71 10.13 10.32 138,011,088 -0.23(-2.17%)
May 06, 2009 10.75 10.76 10.45 10.55 101,089,976 -0.03(-0.25%)
May 05, 2009 10.82 10.82 10.43 10.58 103,744,232 -0.33(-3.00%)
May 04, 2009 10.66 10.96 10.56 10.90 134,595,312 +0.56(+5.38%)
May 01, 2009 10.31 10.37 10.13 10.35 77,717,256 +0.02(+0.19%)
Apr 30, 2009 10.22 10.58 10.14 10.33 118,764,024 +0.28(+2.80%)
Apr 29, 2009 9.948 10.18 9.862 10.05 92,923,104 +0.20(+1.99%)
Apr 28, 2009 9.895 10.09 9.843 9.849 84,821,880 -0.15(-1.51%)
Apr 27, 2009 10.02 10.23 9.954 10.000 98,329,280 -0.22(-2.18%)
Apr 24, 2009 10.22 10.30 10.01 10.22 103,329,968 +0.06(+0.58%)
Apr 23, 2009 10.26 10.33 9.882 10.16 113,465,416 -0.09(-0.89%)
Apr 22, 2009 9.941 10.54 9.869 10.26 145,531,472 +0.20(+2.02%)
Apr 21, 2009 9.804 10.16 9.790 10.05 129,956,248 +0.24(+2.40%)
Apr 20, 2009 10.05 10.06 9.817 9.817 101,569,888 -0.39(-3.85%)
Apr 17, 2009 10.39 10.40 10.11 10.21 102,834,888 -0.19(-1.83%)
Apr 16, 2009 10.37 10.43 10.08 10.40 105,068,320 +0.18(+1.73%)
Apr 15, 2009 10.05 10.26 9.889 10.22 233,328,896 -0.26(-2.44%)
Apr 14, 2009 10.46 10.73 10.34 10.48 140,139,520 +0.02(+0.19%)
Apr 13, 2009 10.35 10.53 10.18 10.46 69,329,888 +0.00(+0.00%)
Apr 09, 2009 10.22 10.52 10.21 10.46 89,487,896 +0.46(+4.65%)
Apr 08, 2009 10.05 10.29 9.915 9.993 104,373,256 -0.12(-1.17%)
Apr 07, 2009 10.21 10.33 9.987 10.11 80,536,640 -0.27(-2.58%)
Apr 06, 2009 10.24 10.39 10.11 10.38 72,811,080 -0.06(-0.56%)
Apr 03, 2009 10.23 10.44 10.05 10.44 78,147,000 +0.16(+1.59%)
Apr 02, 2009 10.07 10.47 9.987 10.27 118,708,416 +0.44(+4.46%)
Apr 01, 2009 9.666 10.03 9.568 9.836 114,681,848 +0.00(+0.00%)
Mar 31, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
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.