Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.66 16.11 15.17 15.48 2,783,564 -0.05(-0.31%)
Apr 29, 2009 15.40 15.83 15.35 15.53 3,624,834 +0.24(+1.55%)
Apr 28, 2009 15.09 15.65 14.77 15.29 2,989,914 -0.04(-0.25%)
Apr 27, 2009 15.15 15.64 15.10 15.33 2,674,681 -0.34(-2.18%)
Apr 24, 2009 15.75 15.84 15.46 15.67 3,538,869 +0.30(+1.98%)
Apr 23, 2009 15.23 15.62 15.04 15.37 2,930,036 +0.19(+1.25%)
Apr 22, 2009 15.52 15.75 15.11 15.18 3,191,224 -0.48(-3.04%)
Apr 21, 2009 15.14 15.89 14.74 15.65 2,640,716 +0.45(+2.94%)
Apr 20, 2009 15.72 15.81 15.10 15.20 3,140,308 -1.11(-6.82%)
Apr 17, 2009 16.05 16.50 15.92 16.32 3,404,039 +0.34(+2.14%)
Apr 16, 2009 15.76 16.16 15.38 15.97 2,998,256 +0.32(+2.07%)
Apr 15, 2009 15.96 16.11 15.27 15.65 2,651,570 -0.22(-1.38%)
Apr 14, 2009 15.86 16.15 15.40 15.87 4,178,847 -0.28(-1.71%)
Apr 13, 2009 15.93 16.30 15.46 16.15 3,280,318 -0.14(-0.88%)
Apr 09, 2009 16.37 16.49 16.07 16.29 3,273,224 +0.61(+3.88%)
Apr 08, 2009 15.11 15.96 14.74 15.68 3,470,459 +0.68(+4.50%)
Apr 07, 2009 14.95 15.19 14.72 15.00 3,606,526 -0.51(-3.31%)
Apr 06, 2009 15.87 15.96 15.04 15.52 3,996,431 -0.68(-4.17%)
Apr 03, 2009 15.96 16.46 15.48 16.19 4,240,757 +0.28(+1.73%)
Apr 02, 2009 14.82 16.44 14.82 15.92 8,387,021 +1.47(+10.14%)
Apr 01, 2009 13.69 15.15 13.64 14.45 53,084,240 +0.32(+2.28%)
Mar 31, 2009 14.39 14.61 14.06 14.13 3,100,258 -0.04(-0.27%)
Mar 30, 2009 14.58 14.58 13.77 14.17 2,458,826 -1.28(-8.31%)
Mar 26, 2009 16.48 16.66 15.19 15.45 9,376,643 +0.02(+0.12%)
Mar 25, 2009 15.96 16.62 14.77 15.43 4,315,256 -0.35(-2.23%)
Mar 24, 2009 16.10 16.21 15.61 15.78 5,128,201 -0.87(-5.25%)
Mar 23, 2009 16.27 16.66 16.09 16.66 3,376,753 +1.74(+11.66%)
Mar 20, 2009 15.79 15.81 14.80 14.92 4,275,044 -0.85(-5.38%)
Mar 19, 2009 14.48 16.06 14.48 15.77 6,477,814 +1.70(+12.07%)
Mar 18, 2009 13.89 14.24 13.05 14.07 3,797,650 +0.10(+0.73%)
Mar 17, 2009 13.48 13.97 13.14 13.97 5,486,031 +0.51(+3.82%)
Mar 16, 2009 13.43 13.82 13.06 13.45 5,180,856 -0.23(-1.67%)
Mar 13, 2009 14.50 14.74 13.49 13.68 0 -0.89(-6.13%)
Mar 12, 2009 14.40 14.69 13.85 14.58 4,654,139 +0.41(+2.89%)
Mar 11, 2009 14.24 14.68 13.59 14.17 4,495,548 +0.10(+0.74%)
Mar 10, 2009 13.83 14.49 13.80 14.06 5,124,164 +0.86(+6.48%)
Mar 09, 2009 12.21 13.49 12.09 13.21 5,368,179 +0.80(+6.44%)
Mar 06, 2009 12.44 12.75 11.90 12.41 0 +0.24(+1.95%)
Mar 05, 2009 12.17 12.89 11.91 12.17 5,580,353 -0.29(-2.36%)
Mar 04, 2009 11.70 13.04 11.59 12.47 8,147,491 +2.02(+19.29%)
Mar 02, 2009 11.86 11.96 10.36 10.45 6,405,241 -1.80(-14.67%)
Feb 27, 2009 12.03 13.09 11.51 12.25 0 +0.02(+0.16%)
Feb 26, 2009 12.58 12.96 12.06 12.23 7,265,239 -0.02(-0.16%)
Feb 25, 2009 11.92 12.60 11.74 12.25 7,384,599 +0.56(+4.80%)
Feb 24, 2009 10.95 11.80 10.62 11.69 6,129,381 +0.88(+8.19%)
Feb 23, 2009 11.79 11.97 10.74 10.80 5,215,934 -0.88(-7.57%)
Feb 20, 2009 11.63 11.99 11.28 11.69 6,675,160 -0.30(-2.54%)
Feb 19, 2009 11.98 12.20 11.53 11.99 4,171,193 +0.46(+3.96%)
Feb 18, 2009 12.01 12.10 11.45 11.53 4,764,116 -0.42(-3.50%)
Feb 17, 2009 12.35 12.47 11.70 11.95 5,028,138 -1.03(-7.91%)
Feb 13, 2009 12.56 13.37 12.49 12.98 5,320,642 +0.42(+3.33%)
Feb 12, 2009 11.55 12.58 11.52 12.56 4,819,515 +0.43(+3.53%)
Feb 11, 2009 12.43 12.79 11.70 12.13 2,839,412 -0.16(-1.31%)
Feb 10, 2009 13.19 13.61 12.09 12.29 6,030,923 -1.04(-7.78%)
Feb 09, 2009 13.11 13.53 12.60 13.33 5,786,060 +0.26(+1.96%)
Feb 06, 2009 12.48 13.16 12.12 13.07 7,751,814 +0.41(+3.23%)
Feb 05, 2009 12.09 12.80 11.80 12.67 3,618,859 +0.42(+3.42%)
Feb 04, 2009 11.90 12.44 11.64 12.25 2,918,263 +0.51(+4.38%)
Feb 03, 2009 11.66 11.82 11.18 11.73 3,768,500 +0.41(+3.61%)
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.