Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.35 21.34 20.17 20.80 3,548,295 +0.72(+3.60%)
Apr 29, 2009 20.36 20.62 19.90 20.08 4,400,456 -0.13(-0.63%)
Apr 28, 2009 19.79 20.54 19.79 20.20 3,453,568 +0.23(+1.13%)
Apr 27, 2009 20.04 20.42 19.57 19.98 3,284,239 -0.20(-0.97%)
Apr 24, 2009 19.58 20.32 19.57 20.17 3,312,815 +0.67(+3.43%)
Apr 23, 2009 20.09 20.47 19.00 19.50 5,359,879 -0.40(-2.00%)
Apr 22, 2009 19.17 20.63 19.03 19.90 3,175,644 +0.36(+1.85%)
Apr 21, 2009 19.17 19.59 18.81 19.54 2,768,598 +0.33(+1.72%)
Apr 20, 2009 19.44 19.96 19.03 19.21 4,146,572 -0.29(-1.50%)
Apr 17, 2009 19.24 19.59 19.11 19.50 2,095,203 +0.29(+1.53%)
Apr 16, 2009 18.47 19.44 18.47 19.21 3,144,074 +0.84(+4.59%)
Apr 15, 2009 18.04 18.52 17.89 18.37 3,657,152 +0.26(+1.41%)
Apr 14, 2009 18.04 18.68 17.50 18.11 4,509,556 +0.04(+0.21%)
Apr 13, 2009 17.85 18.29 17.47 18.08 3,981,741 -0.14(-0.74%)
Apr 09, 2009 17.50 18.29 17.13 18.21 4,409,203 +1.03(+6.00%)
Apr 08, 2009 16.13 17.23 16.13 17.18 3,569,099 +1.10(+6.83%)
Apr 07, 2009 16.22 16.35 15.86 16.08 1,752,417 -0.32(-1.93%)
Apr 06, 2009 16.72 16.74 16.07 16.40 2,561,397 -0.42(-2.51%)
Apr 03, 2009 16.40 16.95 16.37 16.82 3,075,056 +0.18(+1.09%)
Apr 02, 2009 16.19 17.18 16.13 16.64 3,316,774 +0.79(+4.99%)
Apr 01, 2009 15.34 15.92 15.13 15.85 2,815,006 +0.21(+1.35%)
Mar 31, 2009 15.96 16.07 15.31 15.64 2,065,405 -0.29(-1.84%)
Mar 30, 2009 15.85 15.95 15.46 15.93 1,626,280 -0.71(-4.29%)
Mar 26, 2009 16.01 16.90 15.88 16.65 4,348,578 +0.83(+5.23%)
Mar 25, 2009 15.65 16.28 15.31 15.82 3,525,809 +0.33(+2.14%)
Mar 24, 2009 15.57 15.78 15.29 15.49 3,599,504 -0.28(-1.77%)
Mar 23, 2009 15.48 15.77 15.39 15.76 3,618,436 +0.96(+6.45%)
Mar 20, 2009 15.48 15.48 14.52 14.81 4,101,262 -0.84(-5.36%)
Mar 19, 2009 15.67 15.80 15.31 15.65 4,146,962 -0.08(-0.50%)
Mar 18, 2009 15.25 15.95 14.97 15.73 4,387,487 +0.32(+2.05%)
Mar 17, 2009 14.75 15.42 14.68 15.41 3,887,831 +0.65(+4.44%)
Mar 16, 2009 15.33 15.49 14.64 14.76 5,133,969 -0.39(-2.58%)
Mar 13, 2009 15.05 15.52 14.90 15.15 0 +0.05(+0.35%)
Mar 12, 2009 14.79 15.16 14.74 15.10 6,298,905 +0.19(+1.26%)
Mar 11, 2009 14.88 15.76 14.66 14.91 9,485,977 +0.93(+6.62%)
Mar 10, 2009 13.54 14.34 13.37 13.98 9,073,978 +0.65(+4.91%)
Mar 09, 2009 13.24 14.18 12.79 13.33 7,094,146 +0.15(+1.14%)
Mar 06, 2009 13.12 13.32 12.82 13.18 0 +0.35(+2.76%)
Mar 05, 2009 12.88 13.62 12.64 12.82 7,424,985 -0.08(-0.64%)
Mar 04, 2009 12.58 13.37 12.35 12.91 13,438,033 +1.81(+16.27%)
Mar 02, 2009 11.58 11.83 11.07 11.10 3,465,916 -0.57(-4.90%)
Feb 27, 2009 11.14 11.87 10.97 11.67 0 +0.35(+3.06%)
Feb 26, 2009 11.42 11.74 11.29 11.33 2,746,566 -0.10(-0.86%)
Feb 25, 2009 10.79 11.63 10.79 11.42 6,234,545 +0.42(+3.83%)
Feb 24, 2009 10.48 11.11 10.42 11.00 4,298,950 +0.62(+5.94%)
Feb 23, 2009 10.76 10.95 10.33 10.38 1,723,911 -0.26(-2.40%)
Feb 20, 2009 10.66 10.98 10.32 10.64 3,929,126 -0.25(-2.28%)
Feb 19, 2009 10.80 11.17 10.66 10.89 2,820,360 +0.23(+2.19%)
Feb 18, 2009 10.85 10.92 10.52 10.66 2,860,337 -0.12(-1.12%)
Feb 17, 2009 10.84 10.99 10.39 10.78 2,996,142 -0.29(-2.59%)
Feb 13, 2009 11.47 11.54 10.95 11.06 2,508,910 -0.47(-4.11%)
Feb 12, 2009 11.51 11.58 11.10 11.54 3,210,370 +0.01(+0.07%)
Feb 11, 2009 11.66 11.71 11.18 11.53 3,250,799 +0.07(+0.59%)
Feb 10, 2009 11.34 11.86 11.24 11.46 6,178,107 +0.02(+0.13%)
Feb 09, 2009 11.00 11.56 10.85 11.45 3,625,843 +0.72(+6.74%)
Feb 06, 2009 10.50 10.85 10.46 10.72 2,816,663 +0.38(+3.71%)
Feb 05, 2009 10.23 10.81 10.04 10.34 5,015,012 +0.13(+1.25%)
Feb 04, 2009 10.50 10.50 9.925 10.21 4,729,306 -0.29(-2.79%)
Feb 03, 2009 9.835 10.67 9.783 10.50 5,441,685 +0.73(+7.47%)
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.