Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.08 19.26 18.66 18.94 11,689,158 +0.08(+0.41%)
Apr 29, 2009 18.72 19.05 18.69 18.87 8,208,741 +0.32(+1.75%)
Apr 28, 2009 18.75 18.91 18.46 18.54 8,058,881 -0.35(-1.85%)
Apr 27, 2009 18.38 19.04 18.17 18.89 9,525,126 +0.53(+2.86%)
Apr 24, 2009 19.03 19.06 18.24 18.37 10,904,265 -0.44(-2.32%)
Apr 23, 2009 18.62 18.96 18.34 18.80 8,261,464 +0.11(+0.57%)
Apr 22, 2009 18.76 19.00 18.60 18.69 8,643,565 -0.16(-0.87%)
Apr 21, 2009 18.71 18.96 18.62 18.86 8,025,283 +0.09(+0.48%)
Apr 20, 2009 18.69 18.92 18.56 18.77 9,627,079 -0.18(-0.95%)
Apr 17, 2009 18.88 19.10 18.59 18.95 11,940,933 +0.17(+0.92%)
Apr 16, 2009 19.44 19.44 18.58 18.78 13,353,471 -0.51(-2.62%)
Apr 15, 2009 19.08 19.78 18.60 19.28 9,415,348 +0.18(+0.97%)
Apr 14, 2009 19.34 19.38 19.01 19.10 7,834,137 -0.25(-1.27%)
Apr 13, 2009 19.61 19.61 19.14 19.34 7,023,443 -0.29(-1.49%)
Apr 09, 2009 20.05 20.35 19.31 19.63 7,084,660 -0.02(-0.13%)
Apr 08, 2009 19.43 19.70 19.22 19.66 6,546,541 +0.24(+1.25%)
Apr 07, 2009 19.24 19.61 19.09 19.42 6,121,647 -0.18(-0.90%)
Apr 06, 2009 19.81 20.08 19.46 19.59 9,992,415 -0.37(-1.83%)
Apr 03, 2009 19.21 20.05 19.20 19.96 11,206,056 +0.71(+3.67%)
Apr 02, 2009 18.94 19.63 18.69 19.25 12,001,573 +0.66(+3.53%)
Apr 01, 2009 18.43 18.83 18.30 18.60 7,429,558 -0.05(-0.24%)
Mar 31, 2009 18.49 18.94 18.39 18.64 9,463,708 +0.45(+2.48%)
Mar 30, 2009 18.36 18.62 17.66 18.19 8,682,041 -0.66(-3.49%)
Mar 26, 2009 18.48 18.90 18.25 18.85 9,720,326 +0.53(+2.89%)
Mar 25, 2009 18.53 18.81 18.07 18.32 10,821,739 -0.00(-0.02%)
Mar 24, 2009 18.50 18.89 18.31 18.32 9,481,805 -0.44(-2.36%)
Mar 23, 2009 18.15 18.80 18.14 18.76 10,064,891 +0.79(+4.41%)
Mar 20, 2009 18.42 18.51 17.89 17.97 13,316,144 -0.26(-1.42%)
Mar 19, 2009 18.47 18.52 17.86 18.23 12,375,193 -0.07(-0.40%)
Mar 18, 2009 18.03 18.42 17.47 18.30 13,846,203 +0.19(+1.07%)
Mar 17, 2009 17.80 18.13 17.56 18.11 11,212,149 +0.36(+2.04%)
Mar 16, 2009 17.29 18.13 17.06 17.75 15,031,338 +0.49(+2.86%)
Mar 13, 2009 17.18 17.35 16.90 17.26 0 +0.26(+1.55%)
Mar 12, 2009 16.45 17.04 16.26 16.99 21,742,134 +0.51(+3.06%)
Mar 11, 2009 17.25 17.47 15.77 16.49 31,343,868 -0.96(-5.53%)
Mar 10, 2009 18.39 18.89 17.36 17.45 26,036,312 -0.55(-3.06%)
Mar 09, 2009 18.16 18.48 17.76 18.00 8,994,586 -0.33(-1.81%)
Mar 06, 2009 18.29 18.89 17.78 18.34 0 +0.20(+1.11%)
Mar 05, 2009 18.63 18.63 17.86 18.14 15,186,949 -0.67(-3.54%)
Mar 04, 2009 18.48 19.08 18.43 18.80 14,350,867 -0.29(-1.51%)
Mar 02, 2009 18.99 19.51 18.96 19.09 13,201,905 -0.30(-1.57%)
Feb 27, 2009 19.33 19.77 18.89 19.39 0 -0.27(-1.38%)
Feb 26, 2009 20.18 20.49 19.58 19.66 9,539,946 -0.36(-1.80%)
Feb 25, 2009 19.93 20.35 19.62 20.02 11,181,195 +0.02(+0.12%)
Feb 24, 2009 19.17 20.19 18.96 20.00 12,623,622 +0.98(+5.14%)
Feb 23, 2009 19.50 20.07 18.94 19.02 11,417,729 -0.67(-3.38%)
Feb 20, 2009 20.13 20.27 19.12 19.69 13,420,622 -0.71(-3.50%)
Feb 19, 2009 20.35 20.62 20.18 20.40 9,519,377 +0.23(+1.16%)
Feb 18, 2009 20.64 20.69 19.97 20.17 9,214,177 -0.54(-2.60%)
Feb 17, 2009 21.57 21.62 20.55 20.71 11,677,884 -1.34(-6.09%)
Feb 13, 2009 21.97 22.38 21.93 22.05 7,524,681 -0.05(-0.20%)
Feb 12, 2009 22.80 22.83 21.51 22.09 10,348,972 -0.77(-3.38%)
Feb 11, 2009 23.09 23.30 22.53 22.87 7,660,137 -0.13(-0.57%)
Feb 10, 2009 23.41 23.73 22.79 23.00 10,590,048 -0.59(-2.49%)
Feb 09, 2009 23.69 24.09 23.32 23.58 6,463,555 -0.16(-0.66%)
Feb 06, 2009 23.37 24.03 23.22 23.74 9,134,371 +0.29(+1.23%)
Feb 05, 2009 23.33 23.92 23.00 23.45 14,644,267 -0.23(-0.99%)
Feb 04, 2009 23.47 23.95 23.31 23.69 9,044,185 +0.37(+1.60%)
Feb 03, 2009 22.71 23.44 22.59 23.31 8,222,706 +0.60(+2.66%)
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.