Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.98 25.39 24.69 24.77 1,641,645 -0.27(-1.07%)
Apr 29, 2009 24.90 25.40 24.68 25.04 1,288,032 +0.35(+1.44%)
Apr 28, 2009 24.42 24.99 24.23 24.68 766,805 -0.52(-2.05%)
Apr 27, 2009 24.97 25.65 24.85 25.20 1,226,212 -0.29(-1.13%)
Apr 24, 2009 24.92 25.80 24.88 25.49 2,376,856 +0.70(+2.82%)
Apr 23, 2009 24.47 24.79 24.22 24.79 1,235,702 +0.34(+1.37%)
Apr 22, 2009 24.43 25.08 24.11 24.45 1,802,892 -0.67(-2.67%)
Apr 21, 2009 24.43 25.14 24.29 25.12 1,363,158 +0.51(+2.06%)
Apr 20, 2009 25.46 25.46 24.48 24.62 2,477,461 -0.64(-2.54%)
Apr 17, 2009 25.23 25.47 24.92 25.26 1,647,012 +1.13(+4.68%)
Apr 16, 2009 23.75 24.36 23.68 24.13 1,362,597 +0.18(+0.76%)
Apr 15, 2009 23.49 24.00 23.48 23.94 1,499,285 -0.38(-1.57%)
Apr 14, 2009 24.47 24.86 24.31 24.33 1,520,926 -0.42(-1.70%)
Apr 13, 2009 24.12 24.88 24.12 24.75 1,370,897 -0.14(-0.58%)
Apr 09, 2009 23.94 24.94 23.94 24.89 4,511,996 +2.52(+11.26%)
Apr 08, 2009 22.44 22.57 22.16 22.37 1,163,786 -0.27(-1.18%)
Apr 07, 2009 22.60 22.85 22.47 22.64 1,165,170 -0.18(-0.80%)
Apr 06, 2009 22.95 22.95 22.32 22.82 1,416,254 -0.38(-1.65%)
Apr 03, 2009 23.32 23.34 22.91 23.21 1,726,924 -0.11(-0.49%)
Apr 02, 2009 22.39 23.83 22.34 23.32 4,742,453 +1.93(+9.05%)
Apr 01, 2009 20.59 21.54 20.37 21.39 3,734,761 +1.63(+8.24%)
Mar 31, 2009 19.65 20.12 19.65 19.76 2,036,919 -0.11(-0.58%)
Mar 30, 2009 20.33 20.45 19.63 19.87 2,597,421 -2.02(-9.23%)
Mar 26, 2009 21.46 22.00 21.40 21.90 2,237,581 +1.19(+5.74%)
Mar 25, 2009 20.77 21.01 20.27 20.71 5,024,200 +0.21(+1.03%)
Mar 24, 2009 20.83 20.89 20.40 20.50 1,310,205 -0.28(-1.34%)
Mar 23, 2009 20.28 20.77 20.28 20.77 1,665,940 +1.69(+8.83%)
Mar 20, 2009 19.57 19.63 18.96 19.09 1,398,455 -0.85(-4.28%)
Mar 19, 2009 19.83 20.15 19.59 19.94 1,440,621 -0.05(-0.24%)
Mar 18, 2009 19.27 20.23 19.09 19.99 2,062,181 +0.40(+2.05%)
Mar 17, 2009 19.07 19.59 18.73 19.59 1,777,136 +0.92(+4.93%)
Mar 16, 2009 18.87 19.20 18.65 18.67 1,206,043 +0.11(+0.57%)
Mar 13, 2009 18.37 18.71 18.25 18.56 0 +0.84(+4.76%)
Mar 12, 2009 17.30 17.79 17.01 17.72 1,619,742 +0.11(+0.65%)
Mar 11, 2009 17.73 17.97 17.48 17.60 2,140,553 +0.06(+0.33%)
Mar 10, 2009 17.05 17.73 16.90 17.55 1,618,977 +0.71(+4.21%)
Mar 09, 2009 16.82 17.42 16.69 16.84 2,950,496 +0.32(+1.91%)
Mar 06, 2009 16.94 16.94 16.05 16.52 0 -0.12(-0.75%)
Mar 05, 2009 16.89 17.16 16.51 16.65 1,762,700 -0.86(-4.92%)
Mar 04, 2009 17.28 17.74 17.15 17.51 3,151,547 +1.74(+11.06%)
Mar 02, 2009 16.15 16.33 15.54 15.77 4,387,254 -0.10(-0.60%)
Feb 27, 2009 16.15 16.15 15.77 15.86 0 +0.30(+1.91%)
Feb 26, 2009 16.02 16.28 15.45 15.56 2,521,976 -0.78(-4.75%)
Feb 25, 2009 16.41 16.61 15.97 16.34 3,469,467 +0.27(+1.67%)
Feb 24, 2009 15.36 16.22 15.36 16.07 3,327,029 +1.02(+6.74%)
Feb 23, 2009 15.68 15.82 14.98 15.06 2,557,089 -0.84(-5.30%)
Feb 20, 2009 15.98 16.17 15.59 15.90 2,823,301 -0.36(-2.24%)
Feb 19, 2009 16.89 16.89 16.17 16.26 1,259,915 -0.22(-1.34%)
Feb 18, 2009 16.78 16.78 16.27 16.48 1,916,454 -0.14(-0.86%)
Feb 17, 2009 17.08 17.11 16.53 16.63 2,163,215 -1.09(-6.16%)
Feb 13, 2009 18.04 18.06 17.72 17.72 1,678,582 -0.88(-4.74%)
Feb 12, 2009 18.29 18.64 18.05 18.60 1,980,452 -0.04(-0.21%)
Feb 11, 2009 18.72 18.90 18.37 18.64 1,509,148 +0.13(+0.72%)
Feb 10, 2009 19.26 19.29 18.41 18.50 2,064,854 -1.07(-5.48%)
Feb 09, 2009 19.62 19.73 19.22 19.58 1,326,283 -0.42(-2.11%)
Feb 06, 2009 19.77 20.25 19.67 20.00 1,548,363 +0.22(+1.11%)
Feb 05, 2009 19.20 19.92 19.20 19.78 2,004,817 +0.65(+3.41%)
Feb 04, 2009 19.18 19.61 18.95 19.13 1,436,086 +0.08(+0.40%)
Feb 03, 2009 18.68 19.23 18.64 19.05 1,451,913 +0.41(+2.21%)
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.