Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.520 9.060 8.500 8.780 1,144,840 +0.28(+3.29%)
Apr 29, 2009 8.200 8.600 8.191 8.500 224,415 +0.39(+4.81%)
Apr 28, 2009 7.880 8.250 7.840 8.110 308,191 +0.19(+2.40%)
Apr 27, 2009 7.950 8.300 7.910 7.920 243,647 -0.12(-1.49%)
Apr 24, 2009 8.170 8.430 7.980 8.040 272,977 -0.11(-1.35%)
Apr 23, 2009 8.580 8.740 8.000 8.150 336,672 -0.45(-5.23%)
Apr 22, 2009 8.420 8.840 8.420 8.600 171,314 +0.05(+0.58%)
Apr 21, 2009 8.200 8.580 8.100 8.550 140,998 +0.30(+3.64%)
Apr 20, 2009 8.470 8.590 8.110 8.250 158,653 -0.35(-4.07%)
Apr 17, 2009 8.590 8.810 8.490 8.600 186,374 +0.05(+0.58%)
Apr 16, 2009 8.510 8.640 8.280 8.550 240,275 +0.10(+1.18%)
Apr 15, 2009 8.500 8.570 8.320 8.450 231,979 -0.08(-0.94%)
Apr 14, 2009 8.500 8.720 8.390 8.530 260,445 -0.07(-0.81%)
Apr 13, 2009 8.690 8.890 8.550 8.600 211,641 -0.15(-1.71%)
Apr 09, 2009 8.520 8.790 8.500 8.750 242,694 +0.41(+4.92%)
Apr 08, 2009 8.020 8.350 8.000 8.340 324,293 +0.34(+4.25%)
Apr 07, 2009 7.820 8.200 7.730 8.000 208,525 +0.08(+1.01%)
Apr 06, 2009 7.880 8.000 7.320 7.920 390,851 -0.09(-1.12%)
Apr 03, 2009 7.380 8.830 7.080 8.010 872,595 -0.39(-4.64%)
Apr 02, 2009 8.500 8.500 8.270 8.400 458,493 +0.07(+0.84%)
Apr 01, 2009 8.360 8.510 8.110 8.330 262,191 -0.18(-2.12%)
Mar 31, 2009 8.410 8.910 8.410 8.510 266,278 +0.23(+2.78%)
Mar 30, 2009 8.770 8.770 8.000 8.280 316,813 -0.91(-9.90%)
Mar 26, 2009 8.940 9.200 8.700 9.190 261,173 +0.41(+4.67%)
Mar 25, 2009 8.560 8.790 8.270 8.780 249,531 +0.30(+3.54%)
Mar 24, 2009 8.740 8.870 8.450 8.480 256,385 -0.34(-3.85%)
Mar 23, 2009 8.530 8.820 7.890 8.820 256,881 +0.76(+9.43%)
Mar 20, 2009 8.250 8.530 7.800 8.060 366,516 -0.14(-1.71%)
Mar 19, 2009 8.350 8.350 7.947 8.200 155,708 -0.03(-0.36%)
Mar 18, 2009 7.780 8.390 7.780 8.230 309,777 +0.44(+5.65%)
Mar 17, 2009 7.490 7.790 7.410 7.790 233,797 +0.27(+3.59%)
Mar 16, 2009 7.840 7.870 7.460 7.520 186,163 -0.24(-3.09%)
Mar 13, 2009 7.600 7.940 7.410 7.760 159,725 +0.17(+2.24%)
Mar 12, 2009 6.970 7.640 6.880 7.590 241,932 +0.57(+8.12%)
Mar 11, 2009 7.320 7.340 6.970 7.020 191,308 -0.24(-3.31%)
Mar 10, 2009 6.910 7.270 6.700 7.260 280,754 +0.50(+7.40%)
Mar 09, 2009 6.610 7.010 6.600 6.760 144,964 +0.07(+1.05%)
Mar 06, 2009 6.710 6.880 6.460 6.690 275,203 +0.00(+0.00%)
Mar 05, 2009 7.010 7.110 6.690 6.690 182,954 -0.49(-6.82%)
Mar 04, 2009 7.150 7.360 6.790 7.180 382,302 +0.13(+1.84%)
Mar 02, 2009 7.710 7.990 6.940 7.050 636,861 -0.78(-9.96%)
Feb 27, 2009 7.970 8.100 7.750 7.830 229,094 -0.27(-3.33%)
Feb 26, 2009 8.400 8.450 7.910 8.100 365,471 +0.02(+0.25%)
Feb 25, 2009 8.280 8.370 7.990 8.080 331,446 -0.23(-2.77%)
Feb 24, 2009 8.260 8.450 7.860 8.310 371,563 +0.09(+1.09%)
Feb 23, 2009 8.500 8.500 8.180 8.220 360,268 -0.29(-3.41%)
Feb 20, 2009 8.430 8.550 8.100 8.510 327,158 -0.02(-0.23%)
Feb 19, 2009 8.540 8.640 8.390 8.530 266,005 +0.03(+0.35%)
Feb 18, 2009 8.670 8.710 8.245 8.500 220,820 -0.14(-1.62%)
Feb 17, 2009 8.590 8.680 8.380 8.640 289,741 -0.12(-1.37%)
Feb 13, 2009 8.710 8.850 8.550 8.760 232,302 +0.05(+0.57%)
Feb 12, 2009 8.490 8.740 8.387 8.710 215,347 +0.21(+2.47%)
Feb 11, 2009 8.200 8.500 8.140 8.500 425,532 +0.31(+3.79%)
Feb 10, 2009 8.460 8.670 8.140 8.190 292,436 -0.37(-4.32%)
Feb 09, 2009 8.530 8.650 8.270 8.560 269,575 +0.03(+0.35%)
Feb 06, 2009 8.510 8.750 8.342 8.530 380,521 +0.04(+0.47%)
Feb 05, 2009 8.190 8.588 8.110 8.490 534,526 +0.28(+3.41%)
Feb 04, 2009 8.020 8.400 7.910 8.210 385,784 +0.22(+2.75%)
Feb 03, 2009 7.860 8.060 7.730 7.990 415,553 +0.13(+1.65%)
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.