Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.970 9.270 8.850 9.250 119,009 +0.28(+3.12%)
May 28, 2009 9.150 9.360 8.660 8.970 71,626 -0.13(-1.43%)
May 27, 2009 9.030 9.450 8.790 9.100 98,115 -0.04(-0.44%)
May 26, 2009 8.360 9.340 8.190 9.140 122,136 +0.72(+8.55%)
May 22, 2009 8.690 8.860 8.410 8.420 91,024 -0.24(-2.77%)
May 21, 2009 8.560 8.860 8.430 8.660 128,820 +0.00(+0.00%)
May 20, 2009 8.780 9.150 8.550 8.660 123,422 -0.07(-0.80%)
May 19, 2009 8.530 9.040 8.490 8.730 62,120 +0.19(+2.22%)
May 18, 2009 8.220 8.590 8.200 8.540 67,326 +0.37(+4.53%)
May 15, 2009 8.350 8.460 8.050 8.170 79,849 -0.13(-1.57%)
May 14, 2009 8.180 8.660 8.040 8.300 115,921 +0.19(+2.34%)
May 13, 2009 8.690 8.750 8.110 8.110 128,966 -0.76(-8.57%)
May 12, 2009 9.180 9.450 8.670 8.870 51,841 -0.28(-3.06%)
May 11, 2009 9.470 9.650 8.860 9.150 74,533 -0.55(-5.67%)
May 08, 2009 9.470 9.780 9.370 9.700 101,484 +0.43(+4.64%)
May 07, 2009 9.610 9.670 9.010 9.270 108,747 -0.25(-2.63%)
May 06, 2009 9.800 10.00 9.190 9.520 136,460 -0.18(-1.86%)
May 05, 2009 10.01 10.25 9.590 9.700 188,779 -0.33(-3.29%)
May 04, 2009 9.980 10.33 9.420 10.03 160,661 +0.30(+3.08%)
May 01, 2009 9.730 9.920 9.510 9.730 128,220 -0.03(-0.31%)
Apr 30, 2009 9.440 10.16 9.210 9.760 153,847 +0.43(+4.61%)
Apr 29, 2009 8.530 9.380 8.490 9.330 158,197 +0.85(+10.02%)
Apr 28, 2009 8.150 8.530 8.094 8.480 104,420 +0.26(+3.16%)
Apr 27, 2009 8.430 8.510 8.160 8.220 218,276 -0.40(-4.64%)
Apr 24, 2009 8.480 8.740 8.375 8.620 103,434 +0.25(+2.99%)
Apr 23, 2009 8.500 8.672 8.140 8.370 104,473 -0.15(-1.76%)
Apr 22, 2009 7.990 8.650 7.920 8.520 101,541 +0.37(+4.54%)
Apr 21, 2009 7.640 8.170 7.600 8.150 92,258 +0.50(+6.54%)
Apr 20, 2009 8.230 8.360 7.620 7.650 95,133 -0.81(-9.57%)
Apr 17, 2009 8.020 8.500 7.780 8.460 129,634 +0.48(+6.02%)
Apr 16, 2009 7.890 8.080 7.700 7.980 97,891 +0.15(+1.92%)
Apr 15, 2009 7.760 7.960 7.590 7.830 98,076 +0.01(+0.13%)
Apr 14, 2009 8.090 8.140 7.600 7.820 120,961 -0.44(-5.33%)
Apr 13, 2009 8.110 8.260 7.790 8.260 98,068 +0.02(+0.24%)
Apr 09, 2009 7.700 8.240 7.620 8.240 136,072 +0.74(+9.87%)
Apr 08, 2009 7.300 7.510 7.100 7.500 104,321 +0.24(+3.31%)
Apr 07, 2009 7.570 7.740 7.230 7.260 163,407 -0.42(-5.47%)
Apr 06, 2009 8.000 8.080 7.611 7.680 115,090 -0.43(-5.30%)
Apr 03, 2009 8.190 8.290 7.720 8.110 107,234 -0.08(-0.98%)
Apr 02, 2009 7.600 8.370 7.600 8.190 162,598 +0.75(+10.08%)
Apr 01, 2009 7.090 7.480 7.000 7.440 92,064 +0.24(+3.33%)
Mar 31, 2009 7.420 7.590 7.080 7.200 112,707 -0.14(-1.91%)
Mar 30, 2009 7.550 7.700 7.260 7.340 111,950 -1.26(-14.65%)
Mar 26, 2009 8.460 8.600 8.170 8.600 118,551 +0.30(+3.61%)
Mar 25, 2009 7.800 8.560 7.590 8.300 104,892 +0.13(+1.59%)
Mar 24, 2009 8.250 8.390 8.100 8.170 151,322 -0.11(-1.33%)
Mar 23, 2009 7.740 8.280 7.500 8.280 105,094 +0.96(+13.11%)
Mar 20, 2009 8.030 8.050 7.310 7.320 134,515 -0.62(-7.81%)
Mar 19, 2009 8.160 8.220 7.840 7.940 65,602 -0.13(-1.61%)
Mar 18, 2009 7.400 8.140 7.340 8.070 111,106 +0.64(+8.61%)
Mar 17, 2009 7.190 7.490 7.160 7.430 146,180 +0.20(+2.77%)
Mar 16, 2009 7.750 7.960 7.190 7.230 57,135 -0.47(-6.10%)
Mar 13, 2009 7.860 8.070 7.670 7.700 68,856 -0.16(-2.04%)
Mar 12, 2009 7.410 7.960 7.290 7.860 160,311 +0.43(+5.79%)
Mar 11, 2009 7.320 7.620 7.200 7.430 56,506 +0.16(+2.20%)
Mar 10, 2009 7.200 7.650 7.050 7.270 144,056 +0.19(+2.68%)
Mar 09, 2009 7.260 7.720 7.050 7.080 88,832 -0.28(-3.80%)
Mar 06, 2009 7.760 7.930 7.170 7.360 93,267 -0.33(-4.29%)
Mar 05, 2009 7.990 8.240 7.660 7.690 147,748 -0.54(-6.56%)
Mar 04, 2009 7.980 8.320 7.880 8.230 61,267 +0.10(+1.23%)
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.