Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.60 15.97 15.15 15.34 115,396,112 +0.01(+0.05%)
Apr 29, 2009 15.22 15.82 15.19 15.33 101,506,744 +0.24(+1.61%)
Apr 28, 2009 15.33 15.35 14.98 15.09 101,290,720 -0.36(-2.30%)
Apr 27, 2009 15.56 15.76 15.35 15.44 90,094,992 -0.39(-2.44%)
Apr 24, 2009 15.01 16.05 14.76 15.83 222,537,472 +1.51(+10.52%)
Apr 23, 2009 14.32 14.34 13.98 14.32 113,362,400 +0.11(+0.75%)
Apr 22, 2009 14.20 14.53 14.16 14.22 78,424,016 -0.14(-1.00%)
Apr 21, 2009 14.07 14.45 14.06 14.36 80,409,360 +0.27(+1.93%)
Apr 20, 2009 14.30 14.35 14.06 14.09 83,134,656 -0.45(-3.07%)
Apr 17, 2009 14.90 14.91 14.38 14.54 81,099,104 -0.42(-2.83%)
Apr 16, 2009 14.51 14.97 14.38 14.96 89,407,616 +0.70(+4.94%)
Apr 15, 2009 14.54 14.57 14.01 14.26 95,988,040 -0.39(-2.69%)
Apr 14, 2009 14.72 14.80 14.38 14.65 84,072,624 -0.18(-1.23%)
Apr 13, 2009 14.91 15.03 14.66 14.83 58,705,412 -0.06(-0.41%)
Apr 09, 2009 14.73 14.91 14.55 14.89 73,650,888 +0.36(+2.50%)
Apr 08, 2009 14.36 14.85 14.35 14.53 74,503,464 +0.33(+2.29%)
Apr 07, 2009 14.20 14.49 14.10 14.20 86,905,552 +0.00(+0.00%)
Apr 06, 2009 14.04 14.20 13.83 14.20 62,709,452 +0.01(+0.05%)
Apr 03, 2009 14.48 14.50 13.96 14.20 108,132,720 -0.41(-2.80%)
Apr 02, 2009 14.76 15.06 14.38 14.60 130,848,328 -0.02(-0.10%)
Apr 01, 2009 13.80 14.66 13.76 14.62 127,331,792 +0.71(+5.12%)
Mar 31, 2009 13.50 14.23 13.46 13.91 122,058,248 +0.67(+5.09%)
Mar 30, 2009 13.43 13.45 13.07 13.23 65,558,400 -1.02(-7.17%)
Mar 26, 2009 13.76 14.29 13.72 14.26 84,238,480 +0.72(+5.31%)
Mar 25, 2009 13.61 13.86 13.26 13.54 97,647,032 -0.04(-0.28%)
Mar 24, 2009 13.66 13.79 13.51 13.57 66,107,720 -0.30(-2.18%)
Mar 23, 2009 13.39 14.07 13.11 13.88 94,573,272 +0.96(+7.44%)
Mar 20, 2009 13.11 13.36 12.78 12.92 107,970,968 -0.06(-0.47%)
Mar 19, 2009 13.15 13.21 12.81 12.98 77,906,624 +0.14(+1.06%)
Mar 18, 2009 12.89 13.04 12.57 12.84 93,402,336 +0.05(+0.36%)
Mar 17, 2009 12.36 12.79 12.31 12.79 82,763,560 +0.49(+4.00%)
Mar 16, 2009 12.73 12.84 12.29 12.30 88,536,104 -0.30(-2.40%)
Mar 13, 2009 12.86 12.91 12.25 12.61 109,598,232 -0.27(-2.12%)
Mar 12, 2009 12.88 12.90 12.48 12.88 123,760,552 -0.08(-0.58%)
Mar 11, 2009 12.59 13.02 12.44 12.95 111,642,816 +0.48(+3.82%)
Mar 10, 2009 11.64 12.58 11.55 12.48 125,725,456 +1.01(+8.78%)
Mar 09, 2009 11.51 11.92 11.43 11.47 87,816,744 -0.10(-0.85%)
Mar 06, 2009 11.62 11.83 11.26 11.57 122,647,264 +0.01(+0.07%)
Mar 05, 2009 12.01 12.02 11.56 11.56 118,267,216 -0.64(-5.27%)
Mar 04, 2009 12.20 12.42 12.03 12.20 91,516,272 +0.25(+2.09%)
Mar 02, 2009 12.08 12.30 11.94 11.95 106,432,656 -0.27(-2.23%)
Feb 27, 2009 12.33 12.51 12.19 12.23 123,414,136 -0.20(-1.64%)
Feb 26, 2009 12.91 12.93 12.43 12.43 109,887,792 -0.41(-3.18%)
Feb 25, 2009 12.88 13.05 12.46 12.84 139,754,944 -0.16(-1.22%)
Feb 24, 2009 12.89 13.14 12.39 13.00 162,010,016 -0.03(-0.23%)
Feb 23, 2009 13.64 13.74 12.99 13.03 93,506,680 -0.60(-4.39%)
Feb 20, 2009 13.45 13.77 13.37 13.63 91,689,368 +0.07(+0.50%)
Feb 19, 2009 13.85 13.92 13.48 13.56 64,981,508 -0.16(-1.16%)
Feb 18, 2009 13.79 13.97 13.63 13.72 72,570,304 +0.02(+0.17%)
Feb 17, 2009 14.00 14.01 13.54 13.70 100,178,656 -0.76(-5.24%)
Feb 13, 2009 14.59 14.74 14.41 14.45 62,634,648 -0.13(-0.88%)
Feb 12, 2009 14.06 14.63 14.04 14.58 99,454,400 +0.04(+0.26%)
Feb 11, 2009 14.34 14.76 14.32 14.54 77,401,312 +0.31(+2.18%)
Feb 10, 2009 14.57 14.99 14.16 14.23 110,890,808 -0.48(-3.29%)
Feb 09, 2009 14.87 14.97 14.58 14.72 68,925,592 -0.17(-1.12%)
Feb 06, 2009 14.51 15.09 14.43 14.88 114,579,720 +0.47(+3.26%)
Feb 05, 2009 14.01 14.49 13.82 14.41 99,322,704 +0.31(+2.20%)
Feb 04, 2009 14.04 14.38 14.01 14.10 99,872,040 +0.10(+0.70%)
Feb 03, 2009 13.51 14.09 13.32 14.01 114,737,264 +0.51(+3.76%)
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.