Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.71 20.33 19.22 19.36 3,285,186 +0.18(+0.91%)
Apr 29, 2009 19.24 19.40 18.57 19.18 3,225,791 +0.32(+1.69%)
Apr 28, 2009 18.46 19.36 18.34 18.86 2,452,494 -0.45(-2.35%)
Apr 27, 2009 20.19 20.37 19.09 19.32 2,893,713 -1.06(-5.20%)
Apr 24, 2009 19.21 20.89 18.97 20.38 4,203,611 +1.58(+8.39%)
Apr 23, 2009 18.85 19.32 18.28 18.80 2,016,858 -0.25(-1.34%)
Apr 22, 2009 17.97 19.65 17.97 19.05 1,760,661 +0.80(+4.36%)
Apr 21, 2009 17.25 18.38 17.25 18.26 1,685,921 +0.51(+2.87%)
Apr 20, 2009 18.81 19.06 17.66 17.75 1,533,620 -1.50(-7.78%)
Apr 17, 2009 19.87 19.87 18.76 19.24 1,956,654 -0.59(-2.97%)
Apr 16, 2009 19.08 20.00 18.72 19.83 1,497,739 +0.82(+4.32%)
Apr 15, 2009 18.37 19.01 18.36 19.01 1,127,683 +0.41(+2.18%)
Apr 14, 2009 18.63 19.35 18.36 18.61 1,830,106 -0.20(-1.06%)
Apr 13, 2009 18.36 18.94 17.99 18.81 1,704,604 +0.25(+1.33%)
Apr 09, 2009 17.60 18.56 17.55 18.56 1,756,423 +1.52(+8.93%)
Apr 08, 2009 17.16 17.40 16.70 17.04 1,175,929 -0.04(-0.23%)
Apr 07, 2009 17.75 17.78 16.92 17.08 1,302,235 -1.16(-6.33%)
Apr 06, 2009 17.91 18.32 17.25 18.23 2,825,407 -0.03(-0.17%)
Apr 03, 2009 17.70 18.37 17.42 18.27 2,114,269 +0.51(+2.87%)
Apr 02, 2009 16.93 18.04 16.92 17.76 2,943,915 +1.32(+8.05%)
Apr 01, 2009 15.30 16.65 15.09 16.43 3,277,734 +0.82(+5.25%)
Mar 31, 2009 15.63 16.02 15.21 15.61 2,087,484 +0.20(+1.29%)
Mar 30, 2009 16.23 16.25 15.05 15.41 3,039,195 -1.45(-8.60%)
Mar 26, 2009 16.23 16.91 15.81 16.86 2,911,719 +1.20(+7.68%)
Mar 25, 2009 16.01 16.45 14.97 15.66 2,347,901 -0.19(-1.21%)
Mar 24, 2009 15.48 16.17 15.13 15.85 2,600,852 -0.18(-1.09%)
Mar 23, 2009 15.38 16.03 15.33 16.03 3,388,725 +1.78(+12.53%)
Mar 20, 2009 15.63 15.71 14.11 14.24 3,202,726 -1.37(-8.80%)
Mar 19, 2009 15.72 15.93 15.33 15.62 2,756,456 +0.25(+1.60%)
Mar 18, 2009 14.88 15.60 14.12 15.37 3,420,249 +0.57(+3.86%)
Mar 17, 2009 13.91 14.80 13.49 14.80 3,314,634 +0.89(+6.42%)
Mar 16, 2009 13.82 14.30 13.80 13.91 3,566,246 +0.29(+2.16%)
Mar 13, 2009 14.12 14.20 13.39 13.61 0 -0.41(-2.90%)
Mar 12, 2009 13.27 14.04 12.83 14.02 2,661,134 +0.68(+5.07%)
Mar 11, 2009 13.33 13.72 12.93 13.34 2,662,677 +0.14(+1.03%)
Mar 10, 2009 12.74 13.29 12.55 13.21 3,936,365 +0.84(+6.76%)
Mar 09, 2009 11.84 12.67 11.70 12.37 2,758,532 +0.34(+2.85%)
Mar 06, 2009 12.25 12.65 11.65 12.03 0 -0.01(-0.07%)
Mar 05, 2009 12.59 12.92 11.82 12.04 2,827,124 -0.97(-7.47%)
Mar 04, 2009 13.02 13.53 12.78 13.01 3,217,043 +0.76(+6.25%)
Mar 02, 2009 13.14 13.24 12.16 12.24 2,998,490 -1.41(-10.33%)
Feb 27, 2009 13.47 14.12 13.22 13.65 0 -0.18(-1.27%)
Feb 26, 2009 13.33 14.03 13.25 13.83 4,375,043 +0.53(+3.95%)
Feb 25, 2009 13.82 14.05 12.96 13.30 2,727,158 -0.58(-4.19%)
Feb 24, 2009 12.94 14.04 12.74 13.88 3,001,529 +1.00(+7.79%)
Feb 23, 2009 13.91 14.07 12.87 12.88 3,789,002 -0.62(-4.60%)
Feb 20, 2009 12.89 14.18 12.89 13.50 4,179,792 -1.02(-7.02%)
Feb 19, 2009 15.51 15.51 14.47 14.52 2,355,327 -0.57(-3.75%)
Feb 18, 2009 14.53 15.72 14.25 15.09 4,654,525 +0.33(+2.27%)
Feb 17, 2009 15.53 15.69 14.70 14.75 4,373,308 -1.55(-9.53%)
Feb 13, 2009 17.19 17.25 16.13 16.31 3,689,525 -0.72(-4.21%)
Feb 12, 2009 16.74 17.12 16.37 17.02 3,544,979 -0.44(-2.51%)
Feb 11, 2009 17.78 18.24 16.94 17.46 2,529,322 -0.13(-0.72%)
Feb 10, 2009 17.83 19.05 17.09 17.59 3,907,150 -1.44(-7.58%)
Feb 09, 2009 21.05 21.05 18.50 19.03 4,868,018 -0.92(-4.59%)
Feb 06, 2009 19.28 20.34 19.28 19.95 3,569,775 +0.75(+3.90%)
Feb 05, 2009 18.36 19.47 17.72 19.20 3,932,013 +0.92(+5.06%)
Feb 04, 2009 17.36 18.42 17.34 18.27 2,962,733 +1.00(+5.76%)
Feb 03, 2009 17.23 17.48 16.81 17.28 1,855,215 +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.