Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.74 10.94 10.65 10.69 14,267,135 +0.06(+0.59%)
Apr 29, 2009 10.65 10.85 10.60 10.63 9,670,948 +0.05(+0.45%)
Apr 28, 2009 10.67 10.87 10.54 10.58 8,304,130 -0.23(-2.12%)
Apr 27, 2009 10.84 11.18 10.65 10.81 6,691,681 -0.25(-2.28%)
Apr 24, 2009 10.97 11.26 10.90 11.06 8,950,661 +0.14(+1.30%)
Apr 23, 2009 10.81 10.97 10.57 10.92 10,876,162 -0.08(-0.72%)
Apr 22, 2009 10.87 11.21 10.68 11.00 15,424,797 +0.06(+0.58%)
Apr 21, 2009 10.97 11.14 10.74 10.94 10,332,483 -0.08(-0.72%)
Apr 20, 2009 11.16 11.39 10.96 11.02 7,727,779 -0.51(-4.45%)
Apr 17, 2009 11.37 11.62 11.09 11.53 8,850,393 +0.15(+1.32%)
Apr 16, 2009 11.33 11.45 11.19 11.38 12,219,348 +0.24(+2.12%)
Apr 15, 2009 11.02 11.39 10.93 11.14 16,415,771 +0.06(+0.50%)
Apr 14, 2009 11.24 11.41 11.01 11.09 12,421,835 -0.05(-0.42%)
Apr 13, 2009 11.05 11.20 10.87 11.13 7,638,211 -0.11(-0.98%)
Apr 09, 2009 10.73 11.40 10.73 11.24 17,447,474 +0.58(+5.48%)
Apr 08, 2009 10.64 10.68 10.38 10.66 8,847,053 +0.13(+1.27%)
Apr 07, 2009 10.64 10.65 10.34 10.53 8,708,903 -0.17(-1.55%)
Apr 06, 2009 10.61 10.69 10.27 10.69 9,518,509 -0.02(-0.15%)
Apr 03, 2009 10.54 10.82 10.29 10.71 10,215,120 -0.04(-0.37%)
Apr 02, 2009 10.87 10.98 10.59 10.75 15,810,547 +0.08(+0.74%)
Apr 01, 2009 10.41 10.82 10.17 10.67 20,895,134 +0.24(+2.35%)
Mar 31, 2009 10.53 10.55 10.21 10.42 8,969,401 -0.07(-0.68%)
Mar 30, 2009 10.55 10.64 10.37 10.49 6,756,793 -0.64(-5.74%)
Mar 26, 2009 10.71 11.20 10.68 11.13 10,920,424 +0.50(+4.67%)
Mar 25, 2009 10.59 10.94 10.38 10.64 6,496,877 +0.07(+0.67%)
Mar 24, 2009 10.75 10.88 10.55 10.57 4,671,855 -0.32(-2.90%)
Mar 23, 2009 10.71 10.91 10.40 10.88 9,876,933 +0.51(+4.87%)
Mar 20, 2009 10.74 10.94 10.25 10.38 10,045,584 -0.32(-3.02%)
Mar 19, 2009 10.42 10.71 10.33 10.70 10,472,417 +0.33(+3.20%)
Mar 18, 2009 9.776 10.41 9.721 10.37 8,407,485 +0.30(+2.98%)
Mar 17, 2009 9.832 10.12 9.784 10.07 5,927,019 +0.24(+2.41%)
Mar 16, 2009 10.18 10.18 9.784 9.832 7,016,917 -0.02(-0.24%)
Mar 13, 2009 9.792 10.09 9.516 9.855 12,234,424 +0.23(+2.38%)
Mar 12, 2009 9.358 9.824 9.303 9.626 7,821,350 +0.26(+2.78%)
Mar 11, 2009 9.311 9.611 9.224 9.366 5,437,337 +0.07(+0.76%)
Mar 10, 2009 8.869 9.334 8.774 9.295 5,808,081 +0.52(+5.94%)
Mar 09, 2009 9.098 9.334 8.774 8.774 7,007,085 -0.29(-3.22%)
Mar 06, 2009 9.137 9.358 8.924 9.066 7,997,177 +0.13(+1.41%)
Mar 05, 2009 9.074 9.224 8.861 8.940 4,085,264 -0.12(-1.31%)
Mar 04, 2009 8.861 9.240 8.790 9.058 7,171,650 -0.02(-0.17%)
Mar 02, 2009 9.611 9.682 8.936 9.074 5,879,983 -0.47(-4.96%)
Feb 27, 2009 9.666 9.784 9.429 9.548 5,034,474 +0.08(+0.83%)
Feb 26, 2009 9.540 9.666 9.421 9.469 7,307,901 -0.01(-0.08%)
Feb 25, 2009 9.563 9.690 9.319 9.476 7,448,290 -0.10(-1.07%)
Feb 24, 2009 9.469 9.626 9.421 9.579 5,529,247 +0.18(+1.93%)
Feb 23, 2009 9.619 9.690 9.374 9.398 4,229,781 -0.25(-2.62%)
Feb 20, 2009 9.611 9.792 9.500 9.650 4,905,927 +0.12(+1.24%)
Feb 19, 2009 9.942 10.06 9.532 9.532 4,318,570 -0.33(-3.36%)
Feb 18, 2009 9.966 10.11 9.705 9.863 4,786,812 -0.25(-2.50%)
Feb 17, 2009 10.31 10.39 10.08 10.12 4,629,981 -0.49(-4.61%)
Feb 13, 2009 10.55 10.81 10.25 10.60 5,187,219 +0.08(+0.75%)
Feb 12, 2009 10.27 10.62 10.16 10.53 5,181,576 +0.12(+1.14%)
Feb 11, 2009 10.72 10.80 10.23 10.41 4,875,031 -0.07(-0.68%)
Feb 10, 2009 10.90 10.94 10.48 10.48 6,049,073 -0.39(-3.63%)
Feb 09, 2009 10.96 11.03 10.77 10.87 4,669,812 -0.07(-0.65%)
Feb 06, 2009 10.83 11.08 10.63 10.94 4,701,174 +0.17(+1.54%)
Feb 05, 2009 10.10 10.82 10.10 10.78 7,611,394 +0.34(+3.25%)
Feb 04, 2009 10.60 10.98 10.30 10.44 4,629,488 -0.17(-1.56%)
Feb 03, 2009 10.27 10.62 10.08 10.60 4,581,270 +0.39(+3.86%)
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.