Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.67 13.82 12.77 12.92 3,379,567 -0.60(-4.41%)
Apr 29, 2009 13.29 13.64 12.91 13.52 2,690,918 +0.36(+2.70%)
Apr 28, 2009 13.08 13.40 12.78 13.16 2,189,154 -0.07(-0.56%)
Apr 27, 2009 12.81 13.44 12.78 13.24 2,003,998 +0.12(+0.88%)
Apr 24, 2009 12.84 13.24 12.76 13.12 2,008,728 +0.41(+3.26%)
Apr 23, 2009 12.96 13.16 12.32 12.71 1,427,524 -0.25(-1.92%)
Apr 22, 2009 12.41 13.39 12.41 12.96 1,571,406 +0.36(+2.82%)
Apr 21, 2009 12.37 12.72 12.08 12.60 1,950,727 +0.15(+1.20%)
Apr 20, 2009 13.14 13.15 12.42 12.45 1,731,064 -0.98(-7.33%)
Apr 17, 2009 12.62 13.51 12.58 13.43 3,084,602 +0.85(+6.77%)
Apr 16, 2009 12.48 12.78 12.33 12.58 2,238,640 +0.21(+1.67%)
Apr 15, 2009 12.02 12.52 12.02 12.38 1,493,763 +0.22(+1.77%)
Apr 14, 2009 12.27 12.50 12.01 12.16 1,615,920 -0.29(-2.33%)
Apr 13, 2009 12.32 12.53 12.00 12.45 1,298,740 -0.07(-0.53%)
Apr 09, 2009 12.23 12.55 12.08 12.52 2,728,509 +0.62(+5.22%)
Apr 08, 2009 11.97 12.08 11.65 11.90 1,727,097 -0.02(-0.14%)
Apr 07, 2009 12.14 12.32 11.73 11.91 1,739,390 -0.52(-4.19%)
Apr 06, 2009 12.45 12.51 12.13 12.43 1,745,055 -0.14(-1.12%)
Apr 03, 2009 12.21 12.57 12.14 12.57 1,652,842 +0.32(+2.63%)
Apr 02, 2009 12.00 12.62 11.92 12.25 3,336,518 +0.42(+3.57%)
Apr 01, 2009 11.17 11.88 11.01 11.83 2,394,977 +0.41(+3.55%)
Mar 31, 2009 11.51 11.66 11.26 11.42 2,202,236 +0.11(+0.95%)
Mar 30, 2009 11.81 11.91 11.08 11.32 2,720,186 -1.43(-11.23%)
Mar 26, 2009 12.21 12.78 12.15 12.75 4,031,606 +0.65(+5.40%)
Mar 25, 2009 12.20 12.46 11.65 12.09 1,878,515 +0.00(+0.00%)
Mar 24, 2009 11.81 12.36 11.76 12.09 1,676,510 +0.40(+3.41%)
Mar 23, 2009 11.67 12.09 11.62 11.70 2,141,035 +0.25(+2.23%)
Mar 20, 2009 12.23 12.37 11.22 11.44 2,154,264 -0.88(-7.12%)
Mar 19, 2009 12.14 12.41 11.84 12.32 3,444,951 +0.29(+2.41%)
Mar 18, 2009 11.92 12.23 11.52 12.03 2,524,858 +0.02(+0.14%)
Mar 17, 2009 11.46 12.01 11.19 12.01 1,912,077 +0.57(+4.99%)
Mar 16, 2009 11.89 12.00 11.41 11.44 2,033,238 -0.33(-2.81%)
Mar 13, 2009 12.09 12.24 11.56 11.77 0 -0.23(-1.93%)
Mar 12, 2009 10.75 12.08 10.71 12.00 4,438,904 +1.26(+11.70%)
Mar 11, 2009 10.87 11.08 10.51 10.75 3,212,212 -0.02(-0.15%)
Mar 10, 2009 10.07 10.80 9.985 10.76 3,104,640 +0.96(+9.79%)
Mar 09, 2009 9.530 10.12 9.514 9.803 2,381,167 +0.12(+1.20%)
Mar 06, 2009 10.42 10.42 9.439 9.687 0 -0.02(-0.26%)
Mar 05, 2009 10.05 10.25 9.646 9.712 2,665,458 -0.62(-6.01%)
Mar 04, 2009 10.00 10.51 9.870 10.33 3,548,967 +0.59(+6.03%)
Mar 02, 2009 10.17 10.30 9.563 9.745 4,198,406 -0.68(-6.51%)
Feb 27, 2009 10.38 10.84 10.21 10.42 0 -0.21(-2.02%)
Feb 26, 2009 10.94 11.18 10.59 10.64 3,325,310 -0.18(-1.68%)
Feb 25, 2009 11.74 11.75 10.77 10.82 6,707,904 -0.32(-2.90%)
Feb 24, 2009 10.61 11.25 10.18 11.14 3,686,883 +0.70(+6.74%)
Feb 23, 2009 11.17 11.23 10.43 10.44 2,528,877 -0.69(-6.17%)
Feb 20, 2009 11.18 11.31 10.66 11.13 3,311,653 -0.28(-2.47%)
Feb 19, 2009 11.56 11.85 11.33 11.41 2,470,690 -0.02(-0.15%)
Feb 18, 2009 11.76 11.84 11.23 11.42 3,098,723 -0.21(-1.78%)
Feb 17, 2009 12.00 12.09 11.56 11.63 3,288,426 -0.75(-6.08%)
Feb 13, 2009 12.26 12.70 12.20 12.38 2,788,461 +0.17(+1.35%)
Feb 12, 2009 11.74 12.24 11.54 12.22 3,237,587 +0.14(+1.16%)
Feb 11, 2009 12.42 12.63 11.52 12.08 3,797,483 -0.22(-1.82%)
Feb 10, 2009 12.52 13.00 12.09 12.30 3,115,332 -0.45(-3.50%)
Feb 09, 2009 12.57 13.02 12.45 12.75 2,468,032 +0.08(+0.65%)
Feb 06, 2009 11.65 12.80 11.58 12.67 4,664,238 +1.07(+9.20%)
Feb 05, 2009 11.57 12.00 11.34 11.60 3,488,593 -0.07(-0.57%)
Feb 04, 2009 11.71 12.14 11.54 11.66 2,684,591 -0.01(-0.07%)
Feb 03, 2009 11.75 11.86 11.50 11.67 2,856,823 +0.03(+0.28%)
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.