Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.21 21.29 20.21 20.58 991,695 +0.61(+3.06%)
Apr 29, 2009 19.64 20.11 19.46 19.97 966,431 +0.44(+2.25%)
Apr 28, 2009 19.52 19.70 19.17 19.53 597,452 -0.14(-0.70%)
Apr 27, 2009 19.36 19.92 19.36 19.67 782,836 -0.29(-1.47%)
Apr 24, 2009 19.43 20.27 19.41 19.96 857,823 +0.67(+3.46%)
Apr 23, 2009 19.20 19.35 18.72 19.29 1,009,544 +0.07(+0.38%)
Apr 22, 2009 17.64 20.40 17.57 19.22 1,900,004 +1.34(+7.52%)
Apr 21, 2009 16.04 18.10 16.03 17.88 3,396,472 -0.07(-0.41%)
Apr 20, 2009 18.57 18.63 17.84 17.95 1,021,865 -1.02(-5.37%)
Apr 17, 2009 19.05 19.35 18.84 18.97 730,252 -0.06(-0.30%)
Apr 16, 2009 18.64 19.25 18.38 19.03 975,007 +0.51(+2.73%)
Apr 15, 2009 18.49 18.75 18.16 18.52 580,341 +0.00(+0.00%)
Apr 14, 2009 18.73 18.97 18.41 18.52 830,302 -0.43(-2.28%)
Apr 13, 2009 19.25 19.28 18.15 18.95 656,275 -0.55(-2.80%)
Apr 09, 2009 18.66 19.58 18.50 19.50 787,232 +1.30(+7.17%)
Apr 08, 2009 18.38 18.38 17.85 18.19 652,845 -0.02(-0.09%)
Apr 07, 2009 18.19 18.38 17.97 18.21 1,126,011 -0.46(-2.45%)
Apr 06, 2009 18.90 18.90 16.97 18.67 1,262,200 -1.14(-5.76%)
Apr 03, 2009 19.40 19.82 19.20 19.81 660,186 +0.36(+1.84%)
Apr 02, 2009 18.78 19.72 18.74 19.45 611,156 +1.14(+6.23%)
Apr 01, 2009 17.53 18.37 17.30 18.31 640,055 +0.48(+2.70%)
Mar 31, 2009 17.69 18.12 17.51 17.83 646,065 +0.25(+1.44%)
Mar 30, 2009 17.80 17.99 17.27 17.57 862,554 -1.59(-8.29%)
Mar 26, 2009 18.16 19.18 18.15 19.16 756,445 +1.06(+5.85%)
Mar 25, 2009 18.01 18.38 17.58 18.10 991,786 +0.16(+0.91%)
Mar 24, 2009 18.08 18.45 17.92 17.94 698,918 -0.37(-2.00%)
Mar 23, 2009 17.69 18.31 17.67 18.31 765,448 +1.38(+8.14%)
Mar 20, 2009 17.26 17.39 16.79 16.93 1,341,259 -0.16(-0.95%)
Mar 19, 2009 17.18 17.41 16.97 17.09 805,502 +0.02(+0.14%)
Mar 18, 2009 16.22 17.22 15.89 17.07 1,018,412 +0.80(+4.91%)
Mar 17, 2009 15.77 16.27 15.56 16.27 682,003 +0.45(+2.83%)
Mar 16, 2009 15.80 16.25 15.66 15.82 650,668 +0.12(+0.78%)
Mar 13, 2009 15.66 15.89 15.43 15.70 0 +0.16(+1.05%)
Mar 12, 2009 15.14 15.62 15.00 15.54 757,726 +0.28(+1.82%)
Mar 11, 2009 14.79 15.40 14.60 15.26 951,113 +0.60(+4.06%)
Mar 10, 2009 13.96 14.66 13.96 14.66 882,533 +1.02(+7.47%)
Mar 09, 2009 14.19 14.19 13.59 13.65 1,035,898 -0.64(-4.51%)
Mar 06, 2009 14.51 16.29 13.93 14.29 0 +0.22(+1.56%)
Mar 05, 2009 14.78 14.97 14.07 14.07 827,995 -1.07(-7.05%)
Mar 04, 2009 14.72 15.42 14.57 15.14 782,380 +0.65(+4.50%)
Mar 02, 2009 15.42 15.42 14.40 14.49 798,460 -1.26(-8.02%)
Feb 27, 2009 15.43 16.12 15.16 15.75 0 +0.20(+1.26%)
Feb 26, 2009 16.10 16.21 15.50 15.55 623,223 -0.36(-2.25%)
Feb 25, 2009 16.14 16.24 15.56 15.91 607,531 -0.38(-2.30%)
Feb 24, 2009 15.78 16.39 15.54 16.29 763,992 +0.60(+3.85%)
Feb 23, 2009 16.91 17.05 15.62 15.68 853,103 -1.06(-6.33%)
Feb 20, 2009 16.42 16.97 16.32 16.74 0 +0.03(+0.20%)
Feb 19, 2009 17.11 17.51 16.66 16.71 768,430 -0.29(-1.68%)
Feb 18, 2009 17.54 17.54 16.78 17.00 888,671 -0.48(-2.75%)
Feb 17, 2009 17.41 17.75 17.17 17.48 1,053,853 -0.66(-3.64%)
Feb 13, 2009 17.96 18.58 17.96 18.14 771,240 +0.23(+1.27%)
Feb 12, 2009 17.02 17.97 17.00 17.91 1,466,187 +0.52(+3.00%)
Feb 11, 2009 17.76 17.83 17.13 17.39 853,593 -0.05(-0.28%)
Feb 10, 2009 17.93 18.11 17.20 17.44 1,296,352 -0.72(-3.95%)
Feb 09, 2009 18.58 18.63 17.97 18.15 913,898 -0.29(-1.55%)
Feb 06, 2009 17.79 18.61 17.63 18.44 786,182 +0.90(+5.16%)
Feb 05, 2009 17.32 18.00 15.53 17.53 3,553,192 -1.27(-6.76%)
Feb 04, 2009 18.76 19.73 18.69 18.81 1,192,021 +0.11(+0.61%)
Feb 03, 2009 18.63 18.76 18.34 18.69 810,572 +0.01(+0.04%)
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.