Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.99 15.09 13.67 13.75 168,454,672 +0.10(+0.70%)
Apr 29, 2009 13.63 14.22 13.30 13.65 207,638,512 +0.27(+2.00%)
Apr 28, 2009 13.32 13.83 13.25 13.39 156,139,088 -0.56(-4.04%)
Apr 27, 2009 14.06 14.59 13.92 13.95 194,922,336 -0.76(-5.14%)
Apr 24, 2009 14.18 15.09 13.78 14.70 323,430,592 +0.90(+6.52%)
Apr 23, 2009 12.79 13.94 12.78 13.80 300,351,136 +1.31(+10.51%)
Apr 22, 2009 12.52 14.13 12.47 12.49 360,900,576 -0.32(-2.52%)
Apr 21, 2009 11.38 12.93 11.09 12.82 269,111,488 +1.13(+9.71%)
Apr 20, 2009 13.04 13.23 11.67 11.68 235,912,336 -2.24(-16.09%)
Apr 17, 2009 13.34 14.42 12.97 13.92 242,951,504 +0.56(+4.16%)
Apr 16, 2009 13.51 13.74 12.82 13.36 188,486,832 -0.07(-0.51%)
Apr 15, 2009 12.35 13.49 12.09 13.43 173,300,144 +0.88(+7.01%)
Apr 14, 2009 13.25 13.42 12.40 12.55 224,582,224 -0.96(-7.12%)
Apr 13, 2009 12.95 13.71 12.72 13.52 252,582,944 +0.04(+0.31%)
Apr 09, 2009 10.38 13.71 11.97 13.47 548,035,904 +3.24(+31.70%)
Apr 08, 2009 10.38 10.42 9.902 10.23 132,796,312 +0.03(+0.27%)
Apr 07, 2009 10.14 10.58 9.970 10.20 170,442,960 -0.27(-2.62%)
Apr 06, 2009 10.64 10.75 10.33 10.48 173,520,144 -0.75(-6.67%)
Apr 03, 2009 10.42 11.23 10.26 11.23 190,000,576 +0.69(+6.59%)
Apr 02, 2009 10.94 11.17 10.25 10.53 300,889,952 +0.58(+5.87%)
Apr 01, 2009 9.428 10.27 9.379 9.950 228,002,976 +0.16(+1.69%)
Mar 31, 2009 9.627 10.14 9.448 9.785 212,264,304 +0.60(+6.51%)
Mar 30, 2009 10.10 10.39 9.187 9.187 215,146,160 -1.77(-16.18%)
Mar 26, 2009 11.58 11.61 10.63 10.96 237,822,016 -0.32(-2.86%)
Mar 25, 2009 11.20 11.81 10.22 11.28 316,897,792 +0.63(+5.93%)
Mar 24, 2009 11.37 12.05 10.60 10.65 244,362,720 -1.26(-10.56%)
Mar 23, 2009 10.87 12.14 10.86 11.91 271,666,240 +2.30(+23.87%)
Mar 20, 2009 10.58 10.63 9.586 9.613 436 -1.53(-13.75%)
Mar 19, 2009 12.00 12.09 10.42 11.15 256,067,120 -0.74(-6.24%)
Mar 18, 2009 9.895 11.89 9.730 11.89 338,545,408 +1.81(+18.01%)
Mar 17, 2009 9.324 10.07 8.892 10.07 210,885,184 +0.66(+7.01%)
Mar 16, 2009 9.902 10.47 9.407 9.414 267,776,672 -0.16(-1.72%)
Mar 13, 2009 9.950 10.31 8.871 9.579 0 -0.01(-0.07%)
Mar 12, 2009 7.930 9.627 7.806 9.586 282,715,488 +1.42(+17.42%)
Mar 11, 2009 8.534 8.747 7.778 8.163 276,961,984 +0.05(+0.59%)
Mar 10, 2009 7.682 8.211 7.352 8.115 339,262,208 +1.26(+18.46%)
Mar 09, 2009 5.944 7.352 5.841 6.851 304,070,560 +0.93(+15.80%)
Mar 06, 2009 5.999 6.521 5.504 5.916 0 +0.34(+6.03%)
Mar 05, 2009 6.109 6.143 5.360 5.580 399,605,792 -1.06(-15.94%)
Mar 04, 2009 7.778 7.778 6.143 6.638 345,373,760 -0.85(-11.34%)
Mar 02, 2009 7.545 7.854 7.057 7.486 236,616,768 -0.83(-9.96%)
Feb 27, 2009 8.624 10.19 8.156 8.314 0 -1.44(-14.79%)
Feb 26, 2009 10.03 10.33 9.496 9.757 247,488,160 +0.30(+3.12%)
Feb 25, 2009 8.905 9.675 8.088 9.462 305,451,584 +0.49(+5.52%)
Feb 24, 2009 7.827 9.008 7.662 8.967 272,260,480 +1.39(+18.31%)
Feb 23, 2009 8.081 8.898 7.256 7.579 327,605,536 +0.08(+1.10%)
Feb 20, 2009 7.607 7.833 6.054 7.497 0 -0.76(-9.16%)
Feb 19, 2009 8.871 9.448 8.204 8.253 188,250,912 -0.71(-7.97%)
Feb 18, 2009 9.847 9.895 8.287 8.967 277,244,256 -0.44(-4.67%)
Feb 17, 2009 10.02 10.35 9.407 9.407 177,746,256 -1.42(-13.13%)
Feb 13, 2009 11.23 11.28 10.69 10.83 128,798,568 -0.71(-6.19%)
Feb 12, 2009 11.37 11.55 10.49 11.54 210,536,096 -0.48(-4.00%)
Feb 11, 2009 11.51 12.08 11.24 12.02 108,065,024 +0.79(+7.03%)
Feb 10, 2009 12.95 13.10 11.04 11.23 199,003,088 -1.86(-14.22%)
Feb 09, 2009 13.17 13.47 12.76 13.10 108,489,016 -0.05(-0.42%)
Feb 06, 2009 11.92 13.32 11.75 13.15 172,041,056 +1.97(+17.64%)
Feb 05, 2009 11.84 11.96 10.08 11.18 300,510,848 -0.81(-6.76%)
Feb 04, 2009 12.71 13.26 11.87 11.99 130,248,264 -0.74(-5.83%)
Feb 03, 2009 13.50 13.56 11.99 12.73 138,679,232 -0.48(-3.64%)
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.