Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.70 13.74 12.00 13.74 8,072 +1.27(+10.18%)
May 28, 2009 12.60 12.67 12.32 12.47 2,300 -0.13(-1.03%)
May 27, 2009 12.61 12.70 12.60 12.60 2,713 +0.40(+3.28%)
May 26, 2009 11.82 12.40 11.80 12.20 2,821 +0.60(+5.17%)
May 22, 2009 12.33 12.33 11.60 11.60 300 -0.81(-6.53%)
May 21, 2009 13.00 13.00 12.34 12.41 1,400 -0.64(-4.90%)
May 20, 2009 13.55 13.55 13.05 13.05 2,696 -0.50(-3.69%)
May 19, 2009 13.81 13.81 13.55 13.55 2,800 +0.85(+6.69%)
May 18, 2009 12.55 12.70 12.55 12.70 394 -0.08(-0.63%)
May 15, 2009 12.99 12.99 12.78 12.78 1,200 -0.43(-3.25%)
May 14, 2009 12.69 13.21 12.50 13.21 1,200 +0.61(+4.84%)
May 13, 2009 12.65 13.40 12.51 12.60 7,302 -0.20(-1.56%)
May 12, 2009 12.97 12.97 11.78 12.80 3,279 -1.16(-8.31%)
May 11, 2009 13.97 13.97 13.81 13.96 4,967 +0.06(+0.43%)
May 08, 2009 12.56 13.90 12.56 13.90 6,300 +1.59(+12.92%)
May 07, 2009 12.78 12.78 11.69 12.31 999 -0.45(-3.53%)
May 06, 2009 13.60 13.63 12.25 12.76 4,350 -0.29(-2.22%)
May 05, 2009 12.68 13.05 12.04 13.05 4,903 -0.52(-3.83%)
May 04, 2009 13.58 14.67 13.48 13.57 2,125 -0.31(-2.23%)
May 01, 2009 14.04 14.04 13.88 13.88 300 -0.67(-4.60%)
Apr 30, 2009 13.86 15.31 13.86 14.55 8,300 -0.43(-2.87%)
Apr 29, 2009 13.10 14.98 12.69 14.98 18,183 +1.07(+7.69%)
Apr 28, 2009 13.05 13.91 12.81 13.91 10,282 +0.14(+1.02%)
Apr 27, 2009 14.37 14.37 12.86 13.77 7,216 -0.12(-0.86%)
Apr 24, 2009 13.18 13.90 12.83 13.89 17,477 +0.61(+4.59%)
Apr 23, 2009 13.27 13.92 13.27 13.28 2,051 -0.70(-5.01%)
Apr 22, 2009 13.81 14.96 13.81 13.98 5,600 -0.02(-0.14%)
Apr 21, 2009 13.08 14.00 13.08 14.00 800 +0.81(+6.14%)
Apr 20, 2009 14.63 14.63 13.19 13.19 3,000 -1.52(-10.33%)
Apr 17, 2009 15.20 15.27 14.71 14.71 2,699 -0.60(-3.92%)
Apr 16, 2009 14.04 15.33 14.04 15.31 6,326 +1.32(+9.44%)
Apr 15, 2009 14.33 14.33 13.77 13.99 2,741 -0.06(-0.43%)
Apr 14, 2009 14.32 14.32 14.01 14.05 1,401 +0.02(+0.14%)
Apr 13, 2009 14.00 14.40 13.21 14.03 6,321 -0.21(-1.47%)
Apr 09, 2009 13.20 14.28 13.20 14.24 2,099 +2.07(+17.01%)
Apr 08, 2009 12.15 12.29 11.70 12.17 1,148 +0.01(+0.08%)
Apr 07, 2009 13.54 13.74 12.16 12.16 3,700 -1.97(-13.94%)
Apr 06, 2009 13.86 14.13 12.73 14.13 8,715 +0.55(+4.05%)
Apr 03, 2009 14.49 14.49 13.58 13.58 600 -0.02(-0.15%)
Apr 02, 2009 10.80 14.00 10.80 13.60 2,343 +1.82(+15.45%)
Apr 01, 2009 10.87 12.00 10.87 11.78 700 -0.65(-5.23%)
Mar 31, 2009 12.32 12.90 12.32 12.43 1,100 -1.18(-8.67%)
Mar 27, 2009 14.40 14.40 13.61 13.61 400 -0.30(-2.16%)
Mar 26, 2009 14.67 14.67 13.00 13.91 1,100 +1.16(+9.10%)
Mar 25, 2009 12.69 12.75 12.68 12.75 3,600 +0.31(+2.49%)
Mar 24, 2009 12.44 12.44 12.44 12.44 100 -0.24(-1.89%)
Mar 23, 2009 12.08 12.68 12.08 12.68 500 +2.18(+20.76%)
Mar 20, 2009 7.000 11.11 7.000 10.50 4,452 -0.66(-5.96%)
Mar 19, 2009 13.58 13.58 11.16 11.16 400 -0.82(-6.80%)
Mar 18, 2009 11.59 11.98 11.03 11.98 1,637 +0.39(+3.36%)
Mar 17, 2009 10.51 11.59 10.51 11.59 300 +1.18(+11.33%)
Mar 16, 2009 10.94 11.60 10.41 10.41 2,709 -0.76(-6.80%)
Mar 13, 2009 11.38 11.38 11.17 11.17 300 +0.22(+2.01%)
Mar 12, 2009 9.540 10.96 9.540 10.95 500 +1.90(+20.99%)
Mar 11, 2009 9.020 9.060 8.780 9.050 4,681 +0.03(+0.33%)
Mar 10, 2009 9.000 9.020 8.320 9.020 6,321 +0.91(+11.22%)
Mar 09, 2009 8.500 8.510 8.110 8.110 1,350 -0.91(-10.09%)
Mar 06, 2009 8.460 9.020 8.230 9.020 2,099 +0.66(+7.89%)
Mar 05, 2009 8.390 8.390 8.360 8.360 300 -0.64(-7.11%)
Mar 04, 2009 8.340 9.000 8.200 9.000 11,326 +0.99(+12.36%)
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.