Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.29 15.66 14.85 15.04 117,724,096 +0.01(+0.05%)
Apr 29, 2009 14.92 15.50 14.89 15.03 103,554,528 +0.24(+1.61%)
Apr 28, 2009 15.03 15.04 14.69 14.79 103,334,152 -0.35(-2.30%)
Apr 27, 2009 15.25 15.45 15.05 15.14 91,912,560 -0.38(-2.44%)
Apr 24, 2009 14.71 15.73 14.47 15.52 227,026,912 +1.48(+10.52%)
Apr 23, 2009 14.04 14.06 13.71 14.04 115,649,360 +0.10(+0.75%)
Apr 22, 2009 13.92 14.24 13.88 13.94 80,006,128 -0.14(-1.00%)
Apr 21, 2009 13.80 14.16 13.78 14.08 82,031,528 +0.27(+1.93%)
Apr 20, 2009 14.02 14.06 13.78 13.81 84,811,808 -0.44(-3.07%)
Apr 17, 2009 14.61 14.61 14.10 14.25 82,735,184 -0.42(-2.83%)
Apr 16, 2009 14.22 14.68 14.09 14.66 91,211,312 +0.69(+4.94%)
Apr 15, 2009 14.26 14.29 13.74 13.97 97,924,488 -0.39(-2.69%)
Apr 14, 2009 14.43 14.51 14.10 14.36 85,768,688 -0.18(-1.23%)
Apr 13, 2009 14.61 14.73 14.37 14.54 59,889,728 -0.06(-0.41%)
Apr 09, 2009 14.43 14.62 14.26 14.60 75,136,712 +0.36(+2.50%)
Apr 08, 2009 14.08 14.56 14.07 14.24 76,006,488 +0.32(+2.29%)
Apr 07, 2009 13.92 14.20 13.83 13.92 88,658,768 +0.00(+0.00%)
Apr 06, 2009 13.76 13.92 13.55 13.92 63,974,544 +0.01(+0.05%)
Apr 03, 2009 14.20 14.21 13.68 13.91 110,314,176 -0.40(-2.80%)
Apr 02, 2009 14.47 14.76 14.10 14.32 133,488,048 -0.01(-0.10%)
Apr 01, 2009 13.53 14.37 13.49 14.33 129,900,568 +0.70(+5.12%)
Mar 31, 2009 13.23 13.94 13.19 13.63 124,520,640 +0.66(+5.09%)
Mar 30, 2009 13.16 13.18 12.82 12.97 66,880,968 -1.00(-7.17%)
Mar 26, 2009 13.48 14.01 13.45 13.97 85,937,896 +0.71(+5.31%)
Mar 25, 2009 13.34 13.59 13.00 13.27 99,616,952 -0.04(-0.28%)
Mar 24, 2009 13.39 13.52 13.24 13.31 67,441,368 -0.30(-2.18%)
Mar 23, 2009 13.13 13.80 12.85 13.60 96,481,184 +0.94(+7.44%)
Mar 20, 2009 12.85 13.10 12.53 12.66 110,149,160 -0.06(-0.47%)
Mar 19, 2009 12.89 12.95 12.56 12.72 79,478,304 +0.13(+1.06%)
Mar 18, 2009 12.64 12.78 12.32 12.59 95,286,624 +0.04(+0.36%)
Mar 17, 2009 12.11 12.54 12.07 12.54 84,433,224 +0.48(+4.00%)
Mar 16, 2009 12.48 12.59 12.05 12.06 90,322,224 -0.30(-2.40%)
Mar 13, 2009 12.60 12.65 12.01 12.36 111,809,248 -0.27(-2.12%)
Mar 12, 2009 12.62 12.65 12.23 12.62 126,257,280 -0.07(-0.58%)
Mar 11, 2009 12.34 12.76 12.19 12.70 113,895,080 +0.47(+3.82%)
Mar 10, 2009 11.41 12.33 11.32 12.23 128,261,832 +0.99(+8.78%)
Mar 09, 2009 11.28 11.68 11.21 11.24 89,588,352 -0.10(-0.85%)
Mar 06, 2009 11.39 11.59 11.04 11.34 125,121,536 +0.01(+0.07%)
Mar 05, 2009 11.77 11.78 11.33 11.33 120,653,128 -0.63(-5.27%)
Mar 04, 2009 11.96 12.17 11.79 11.96 93,362,512 +0.24(+2.09%)
Mar 02, 2009 11.84 12.06 11.70 11.72 108,579,808 -0.27(-2.23%)
Feb 27, 2009 12.09 12.26 11.95 11.98 125,903,880 -0.20(-1.64%)
Feb 26, 2009 12.65 12.68 12.19 12.19 112,104,656 -0.40(-3.18%)
Feb 25, 2009 12.62 12.79 12.22 12.59 142,574,352 -0.16(-1.22%)
Feb 24, 2009 12.64 12.88 12.14 12.74 165,278,384 -0.03(-0.23%)
Feb 23, 2009 13.37 13.47 12.73 12.77 95,393,072 -0.59(-4.39%)
Feb 20, 2009 13.19 13.50 13.11 13.36 93,539,104 +0.07(+0.50%)
Feb 19, 2009 13.58 13.64 13.22 13.29 66,292,440 -0.16(-1.16%)
Feb 18, 2009 13.52 13.69 13.36 13.45 74,034,328 +0.02(+0.17%)
Feb 17, 2009 13.72 13.73 13.28 13.42 102,199,648 -0.65(-4.59%)
Feb 13, 2009 14.20 14.35 14.03 14.07 64,336,352 -0.13(-0.88%)
Feb 12, 2009 13.69 14.24 13.66 14.20 102,156,456 +0.04(+0.26%)
Feb 11, 2009 13.96 14.37 13.95 14.16 79,504,208 +0.30(+2.18%)
Feb 10, 2009 14.19 14.59 13.78 13.86 113,903,568 -0.47(-3.29%)
Feb 09, 2009 14.48 14.57 14.20 14.33 70,798,216 -0.16(-1.12%)
Feb 06, 2009 14.12 14.69 14.05 14.49 117,692,704 +0.46(+3.26%)
Feb 05, 2009 13.64 14.11 13.45 14.03 102,021,176 +0.30(+2.20%)
Feb 04, 2009 13.66 14.00 13.64 13.73 102,585,440 +0.10(+0.70%)
Feb 03, 2009 13.16 13.72 12.97 13.64 117,854,528 +0.49(+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.