Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.68 20.29 19.19 19.32 3,290,938 +0.18(+0.91%)
Apr 29, 2009 19.21 19.36 18.54 19.15 3,231,439 +0.32(+1.69%)
Apr 28, 2009 18.43 19.32 18.31 18.83 2,456,789 -0.45(-2.35%)
Apr 27, 2009 20.16 20.33 19.06 19.28 2,898,780 -1.06(-5.20%)
Apr 24, 2009 19.17 20.86 18.94 20.34 4,210,972 +1.57(+8.39%)
Apr 23, 2009 18.81 19.28 18.25 18.77 2,020,389 -0.25(-1.34%)
Apr 22, 2009 17.94 19.62 17.94 19.02 1,763,744 +0.80(+4.36%)
Apr 21, 2009 17.22 18.35 17.22 18.23 1,688,873 +0.51(+2.87%)
Apr 20, 2009 18.78 19.03 17.63 17.72 1,536,305 -1.50(-7.78%)
Apr 17, 2009 19.83 19.83 18.73 19.21 1,960,080 -0.59(-2.97%)
Apr 16, 2009 19.04 19.97 18.69 19.80 1,500,362 +0.82(+4.31%)
Apr 15, 2009 18.34 18.98 18.33 18.98 1,129,658 +0.41(+2.18%)
Apr 14, 2009 18.60 19.31 18.33 18.58 1,833,310 -0.20(-1.06%)
Apr 13, 2009 18.33 18.91 17.95 18.77 1,707,588 +0.25(+1.33%)
Apr 09, 2009 17.57 18.53 17.52 18.53 1,759,498 +1.52(+8.93%)
Apr 08, 2009 17.13 17.37 16.67 17.01 1,177,988 -0.04(-0.23%)
Apr 07, 2009 17.72 17.75 16.89 17.05 1,304,515 -1.15(-6.33%)
Apr 06, 2009 17.88 18.29 17.22 18.20 2,830,354 -0.03(-0.17%)
Apr 03, 2009 17.67 18.34 17.39 18.23 2,117,971 +0.51(+2.87%)
Apr 02, 2009 16.90 18.01 16.89 17.72 2,949,070 +1.32(+8.05%)
Apr 01, 2009 15.28 16.62 15.06 16.40 3,283,473 +0.82(+5.25%)
Mar 31, 2009 15.60 15.99 15.19 15.59 2,091,139 +0.20(+1.29%)
Mar 30, 2009 16.21 16.22 15.03 15.39 3,044,516 -1.45(-8.60%)
Mar 26, 2009 16.20 16.88 15.78 16.83 2,916,817 +1.20(+7.68%)
Mar 25, 2009 15.98 16.42 14.94 15.63 2,352,012 -0.19(-1.21%)
Mar 24, 2009 15.45 16.14 15.10 15.82 2,605,406 -0.17(-1.09%)
Mar 23, 2009 15.35 16.00 15.30 16.00 3,394,658 +1.78(+12.53%)
Mar 20, 2009 15.60 15.68 14.08 14.22 3,208,334 -1.37(-8.80%)
Mar 19, 2009 15.69 15.90 15.30 15.59 2,761,283 +0.25(+1.60%)
Mar 18, 2009 14.85 15.58 14.10 15.34 3,426,238 +0.57(+3.86%)
Mar 17, 2009 13.88 14.77 13.46 14.77 3,320,438 +0.89(+6.41%)
Mar 16, 2009 13.80 14.27 13.77 13.88 3,572,490 +0.29(+2.16%)
Mar 13, 2009 14.10 14.18 13.37 13.59 0 -0.41(-2.90%)
Mar 12, 2009 13.25 14.02 12.81 13.99 2,665,794 +0.68(+5.07%)
Mar 11, 2009 13.31 13.70 12.91 13.32 2,667,339 +0.14(+1.03%)
Mar 10, 2009 12.72 13.27 12.52 13.18 3,943,257 +0.83(+6.76%)
Mar 09, 2009 11.82 12.64 11.68 12.35 2,763,362 +0.34(+2.85%)
Mar 06, 2009 12.23 12.63 11.63 12.01 0 -0.01(-0.07%)
Mar 05, 2009 12.56 12.90 11.80 12.02 2,832,074 -0.97(-7.47%)
Mar 04, 2009 13.00 13.50 12.76 12.99 3,222,676 +0.76(+6.25%)
Mar 02, 2009 13.11 13.22 12.13 12.22 3,003,740 -1.41(-10.33%)
Feb 27, 2009 13.45 14.10 13.20 13.63 0 -0.17(-1.27%)
Feb 26, 2009 13.30 14.00 13.23 13.80 4,382,704 +0.52(+3.95%)
Feb 25, 2009 13.80 14.03 12.94 13.28 2,731,933 -0.58(-4.19%)
Feb 24, 2009 12.92 14.02 12.72 13.86 3,006,784 +1.00(+7.79%)
Feb 23, 2009 13.88 14.04 12.85 12.86 3,795,637 -0.62(-4.60%)
Feb 20, 2009 12.87 14.15 12.87 13.48 4,187,111 -1.02(-7.02%)
Feb 19, 2009 15.48 15.48 14.44 14.50 2,359,451 -0.56(-3.75%)
Feb 18, 2009 14.50 15.70 14.23 15.06 4,662,675 +0.33(+2.27%)
Feb 17, 2009 15.51 15.66 14.67 14.73 4,380,966 -1.55(-9.53%)
Feb 13, 2009 17.16 17.22 16.10 16.28 3,695,985 -0.72(-4.21%)
Feb 12, 2009 16.71 17.09 16.34 16.99 3,551,186 -0.44(-2.51%)
Feb 11, 2009 17.75 18.21 16.91 17.43 2,533,751 -0.13(-0.72%)
Feb 10, 2009 17.80 19.02 17.06 17.56 3,913,991 -1.44(-7.58%)
Feb 09, 2009 21.01 21.01 18.46 19.00 4,876,542 -0.91(-4.59%)
Feb 06, 2009 19.24 20.31 19.24 19.91 3,576,025 +0.75(+3.90%)
Feb 05, 2009 18.33 19.43 17.69 19.16 3,938,898 +0.92(+5.06%)
Feb 04, 2009 17.33 18.38 17.31 18.24 2,967,921 +0.99(+5.76%)
Feb 03, 2009 17.20 17.45 16.78 17.25 1,858,463 +0.22(+1.31%)
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.