Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.16 20.81 20.15 20.37 7,828,594 +0.32(+1.61%)
Apr 29, 2009 19.92 20.24 19.73 20.04 6,143,108 +0.27(+1.37%)
Apr 28, 2009 19.58 20.00 19.21 19.77 4,996,992 +0.00(+0.00%)
Apr 27, 2009 19.01 20.31 18.93 19.77 7,761,099 +0.76(+4.02%)
Apr 24, 2009 18.11 19.07 17.95 19.01 5,713,488 +0.83(+4.56%)
Apr 23, 2009 18.46 18.53 17.72 18.18 4,738,373 -0.16(-0.88%)
Apr 22, 2009 18.13 18.73 17.96 18.34 3,343,064 +0.11(+0.60%)
Apr 21, 2009 18.13 18.44 17.95 18.23 3,906,015 +0.08(+0.46%)
Apr 20, 2009 18.25 18.30 18.01 18.15 4,231,855 -0.44(-2.37%)
Apr 17, 2009 18.28 18.67 18.12 18.59 3,274,729 +0.34(+1.88%)
Apr 16, 2009 17.76 18.40 17.58 18.24 2,429,291 +0.56(+3.15%)
Apr 15, 2009 17.38 17.73 17.28 17.69 2,757,297 +0.19(+1.07%)
Apr 14, 2009 17.45 17.61 17.28 17.50 3,927,432 -0.21(-1.21%)
Apr 13, 2009 17.69 17.85 17.39 17.71 3,103,752 -0.17(-0.98%)
Apr 09, 2009 17.67 18.11 17.47 17.89 4,185,465 +0.63(+3.64%)
Apr 08, 2009 17.01 17.33 16.96 17.26 2,728,774 +0.33(+1.95%)
Apr 07, 2009 16.94 17.16 16.79 16.93 2,850,384 -0.32(-1.88%)
Apr 06, 2009 17.46 17.46 16.83 17.25 4,368,577 -0.28(-1.62%)
Apr 03, 2009 17.05 17.55 16.92 17.54 6,008,150 +0.67(+3.95%)
Apr 02, 2009 15.58 17.10 15.58 16.87 6,570,926 +1.45(+9.40%)
Apr 01, 2009 14.91 15.58 14.89 15.42 4,993,252 +0.28(+1.84%)
Mar 31, 2009 14.99 15.36 14.88 15.14 4,306,365 +0.25(+1.70%)
Mar 30, 2009 15.14 15.25 14.70 14.89 4,069,192 -1.26(-7.81%)
Mar 26, 2009 16.20 16.22 15.76 16.15 6,015,385 +0.27(+1.71%)
Mar 25, 2009 16.10 16.38 15.55 15.88 4,904,823 -0.12(-0.77%)
Mar 24, 2009 15.96 16.20 15.78 16.00 4,678,138 -0.15(-0.92%)
Mar 23, 2009 15.78 16.15 15.72 16.15 5,852,452 +0.76(+4.92%)
Mar 20, 2009 16.04 16.31 15.32 15.40 6,213,675 -0.52(-3.26%)
Mar 19, 2009 16.02 16.17 15.79 15.91 4,546,235 -0.04(-0.22%)
Mar 18, 2009 15.47 16.09 15.23 15.95 5,186,482 +0.41(+2.65%)
Mar 17, 2009 15.15 15.54 14.79 15.54 4,315,367 +0.37(+2.43%)
Mar 16, 2009 15.47 15.68 15.16 15.17 3,896,841 -0.11(-0.72%)
Mar 13, 2009 15.19 15.39 14.95 15.28 0 +0.32(+2.12%)
Mar 12, 2009 14.41 15.05 14.24 14.96 6,092,246 +0.55(+3.82%)
Mar 11, 2009 14.53 14.72 14.23 14.41 5,499,680 -0.04(-0.27%)
Mar 10, 2009 13.82 14.49 13.00 14.45 10,549,327 +0.17(+1.22%)
Mar 09, 2009 14.39 14.71 14.11 14.28 6,481,024 -0.33(-2.26%)
Mar 06, 2009 14.87 15.12 14.15 14.61 0 -0.15(-1.01%)
Mar 05, 2009 15.10 15.27 14.57 14.75 6,718,790 -0.73(-4.72%)
Mar 04, 2009 14.88 15.74 14.66 15.49 6,829,674 +0.85(+5.79%)
Mar 02, 2009 15.23 15.33 14.60 14.64 6,247,084 -0.91(-5.87%)
Feb 27, 2009 15.44 15.89 15.36 15.55 0 -0.14(-0.87%)
Feb 26, 2009 15.77 15.94 15.56 15.69 5,019,746 +0.14(+0.92%)
Feb 25, 2009 15.90 15.90 15.31 15.54 4,819,958 -0.47(-2.95%)
Feb 24, 2009 15.62 16.11 15.33 16.02 6,256,252 +0.50(+3.25%)
Feb 23, 2009 16.30 16.30 15.47 15.51 6,267,472 -0.65(-4.00%)
Feb 20, 2009 16.28 16.31 15.92 16.16 0 -0.22(-1.34%)
Feb 19, 2009 16.44 16.80 16.18 16.38 8,349,986 -0.45(-2.65%)
Feb 18, 2009 17.31 17.31 16.66 16.83 6,130,942 -0.32(-1.89%)
Feb 17, 2009 17.80 17.88 17.14 17.15 5,962,112 -1.15(-6.29%)
Feb 13, 2009 18.25 18.48 17.96 18.30 0 -0.15(-0.81%)
Feb 12, 2009 17.89 18.46 17.39 18.45 6,510,695 +0.29(+1.60%)
Feb 11, 2009 17.87 18.35 17.66 18.16 4,923,744 +0.37(+2.07%)
Feb 10, 2009 17.74 18.64 17.54 17.79 6,270,650 -0.40(-2.21%)
Feb 09, 2009 18.15 18.28 17.76 18.19 4,377,451 +0.07(+0.39%)
Feb 06, 2009 17.63 18.16 17.59 18.12 0 +0.56(+3.21%)
Feb 05, 2009 17.16 17.75 16.83 17.56 4,823,504 +0.35(+2.03%)
Feb 04, 2009 17.43 17.71 17.10 17.21 3,871,083 -0.23(-1.30%)
Feb 03, 2009 16.93 17.51 16.77 17.43 4,672,805 +0.52(+3.06%)
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.