Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.47 20.30 19.32 19.94 4,285,194 +0.49(+2.52%)
Apr 29, 2009 18.84 19.66 18.62 19.45 3,524,902 +0.75(+4.01%)
Apr 28, 2009 18.77 19.08 18.54 18.70 3,220,343 -0.31(-1.63%)
Apr 27, 2009 19.14 19.55 18.93 19.01 3,964,992 -0.67(-3.40%)
Apr 24, 2009 18.30 19.85 18.30 19.68 6,392,156 +1.16(+6.26%)
Apr 23, 2009 18.81 19.08 18.04 18.52 5,130,578 -0.29(-1.54%)
Apr 22, 2009 17.90 19.56 17.78 18.81 6,847,841 +0.66(+3.64%)
Apr 21, 2009 17.36 18.26 17.25 18.15 3,643,858 +0.61(+3.48%)
Apr 20, 2009 17.96 18.25 17.49 17.54 3,539,588 -0.97(-5.24%)
Apr 17, 2009 18.39 18.61 18.01 18.51 4,106,708 +0.13(+0.71%)
Apr 16, 2009 18.52 18.52 17.77 18.38 6,960,933 -0.01(-0.05%)
Apr 15, 2009 18.38 18.49 18.01 18.39 3,986,043 -0.11(-0.59%)
Apr 14, 2009 18.60 18.83 18.31 18.50 3,424,037 -0.26(-1.39%)
Apr 13, 2009 19.18 19.18 18.61 18.76 4,033,077 -0.54(-2.80%)
Apr 09, 2009 18.79 19.34 18.79 19.30 4,458,294 +0.86(+4.66%)
Apr 08, 2009 17.70 18.50 17.67 18.44 4,890,832 +0.74(+4.18%)
Apr 07, 2009 17.93 17.99 17.41 17.70 4,293,476 -0.57(-3.12%)
Apr 06, 2009 17.95 18.39 17.58 18.27 6,304,806 +0.28(+1.56%)
Apr 03, 2009 17.70 18.10 17.40 17.99 6,034,224 +0.01(+0.06%)
Apr 02, 2009 17.50 18.70 17.32 17.98 9,565,916 +0.87(+5.08%)
Apr 01, 2009 16.33 17.25 16.10 17.11 8,038,457 +0.30(+1.78%)
Mar 31, 2009 16.15 17.32 16.03 16.81 10,269,299 +1.58(+10.37%)
Mar 30, 2009 15.97 15.97 14.91 15.23 6,060,850 -0.93(-5.75%)
Mar 26, 2009 15.64 16.18 15.47 16.16 5,497,807 +0.86(+5.62%)
Mar 25, 2009 14.63 15.47 14.63 15.30 7,981,894 +0.45(+3.03%)
Mar 24, 2009 14.42 14.93 14.15 14.85 5,743,486 +0.26(+1.78%)
Mar 23, 2009 14.05 14.60 13.43 14.59 3,403,219 +1.20(+8.96%)
Mar 20, 2009 14.21 14.21 13.37 13.39 5,044,689 -0.48(-3.46%)
Mar 19, 2009 13.70 14.53 13.70 13.87 4,269,576 -0.13(-0.93%)
Mar 18, 2009 12.80 14.26 12.80 14.00 5,531,208 +0.79(+5.98%)
Mar 17, 2009 12.67 13.21 12.62 13.21 3,594,407 +0.33(+2.56%)
Mar 16, 2009 12.83 13.21 12.70 12.88 7,227,087 +0.05(+0.39%)
Mar 13, 2009 12.76 12.83 12.45 12.83 5,812,197 +0.09(+0.71%)
Mar 12, 2009 12.35 12.78 12.18 12.74 5,425,500 +0.43(+3.49%)
Mar 11, 2009 12.03 12.61 12.00 12.31 6,274,698 -0.23(-1.83%)
Mar 10, 2009 12.01 12.56 11.79 12.54 6,452,855 +0.76(+6.45%)
Mar 09, 2009 12.18 12.26 11.75 11.78 4,950,693 -0.24(-2.00%)
Mar 06, 2009 12.28 12.52 11.76 12.02 5,355,085 -0.03(-0.25%)
Mar 05, 2009 12.38 12.38 11.81 12.05 7,818,745 -0.46(-3.68%)
Mar 04, 2009 12.04 12.73 12.01 12.51 7,582,240 +0.65(+5.48%)
Mar 02, 2009 12.52 12.76 11.70 11.86 12,876,765 -0.83(-6.54%)
Feb 27, 2009 12.72 13.20 12.53 12.69 13,025,252 -1.37(-9.74%)
Feb 26, 2009 14.43 14.46 13.86 14.06 8,459,444 -0.24(-1.68%)
Feb 25, 2009 14.50 14.64 14.10 14.30 10,346,407 -0.30(-2.05%)
Feb 24, 2009 14.53 14.82 14.35 14.60 8,544,631 +0.21(+1.46%)
Feb 23, 2009 15.40 15.62 14.35 14.39 7,687,412 -0.87(-5.70%)
Feb 20, 2009 15.75 15.87 15.09 15.26 9,833,551 -0.59(-3.72%)
Feb 19, 2009 16.55 17.05 15.85 15.85 5,843,197 -0.46(-2.82%)
Feb 18, 2009 16.64 16.71 16.14 16.31 2,670,749 -0.26(-1.57%)
Feb 17, 2009 16.78 16.96 16.46 16.57 2,732,068 -0.99(-5.64%)
Feb 13, 2009 17.62 18.09 17.43 17.56 2,079,142 +0.01(+0.06%)
Feb 12, 2009 16.98 17.71 16.86 17.55 3,206,780 +0.10(+0.57%)
Feb 11, 2009 17.22 17.76 17.05 17.45 2,305,135 +0.25(+1.45%)
Feb 10, 2009 18.00 18.31 17.10 17.20 3,506,121 -1.00(-5.49%)
Feb 09, 2009 18.55 18.64 18.00 18.20 2,984,883 -0.34(-1.83%)
Feb 06, 2009 17.81 18.72 17.61 18.54 3,155,988 +0.73(+4.10%)
Feb 05, 2009 17.36 18.05 17.04 17.81 4,519,793 +0.40(+2.30%)
Feb 04, 2009 17.21 17.81 17.20 17.41 3,899,209 +0.22(+1.28%)
Feb 03, 2009 16.57 17.26 16.45 17.19 4,174,350 +0.66(+3.99%)
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.