Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.50 13.82 13.35 13.41 3,395,633 +0.28(+2.11%)
Apr 29, 2009 12.71 13.43 12.67 13.13 2,653,231 +0.39(+3.07%)
Apr 28, 2009 12.72 12.93 12.59 12.74 2,489,910 -0.43(-3.26%)
Apr 27, 2009 13.67 13.80 13.05 13.17 2,406,824 -0.84(-5.98%)
Apr 24, 2009 13.35 14.11 13.26 14.01 3,366,126 +1.00(+7.69%)
Apr 23, 2009 13.29 13.38 12.87 13.01 3,871,321 +0.22(+1.74%)
Apr 22, 2009 12.65 13.30 12.60 12.79 4,638,797 -0.02(-0.13%)
Apr 21, 2009 11.70 12.84 11.29 12.80 3,519,895 +0.44(+3.56%)
Apr 20, 2009 12.86 12.97 12.28 12.36 2,415,771 -1.32(-9.62%)
Apr 17, 2009 13.28 13.75 13.17 13.68 1,998,537 +0.48(+3.62%)
Apr 16, 2009 12.78 13.26 12.41 13.20 3,224,483 +0.75(+6.03%)
Apr 15, 2009 12.04 12.63 12.02 12.45 2,689,763 -0.26(-2.01%)
Apr 14, 2009 12.65 12.87 12.48 12.70 2,125,515 +0.04(+0.34%)
Apr 13, 2009 12.43 12.75 12.20 12.66 2,155,867 -0.60(-4.55%)
Apr 09, 2009 12.60 13.73 12.38 13.26 5,390,718 +1.35(+11.36%)
Apr 08, 2009 11.72 11.99 11.64 11.91 2,863,050 +0.30(+2.62%)
Apr 07, 2009 11.70 11.89 11.45 11.61 3,508,511 -0.64(-5.24%)
Apr 06, 2009 12.25 12.31 11.75 12.25 3,315,199 -0.23(-1.83%)
Apr 03, 2009 11.59 12.50 11.59 12.48 3,420,287 +0.73(+6.20%)
Apr 02, 2009 11.07 12.59 10.97 11.75 8,883,174 +1.37(+13.20%)
Apr 01, 2009 9.932 10.42 9.807 10.38 3,544,647 +0.28(+2.80%)
Mar 31, 2009 9.998 10.19 9.628 10.10 3,527,486 +0.31(+3.17%)
Mar 30, 2009 9.628 9.900 9.296 9.786 4,926,760 +0.47(+5.02%)
Mar 26, 2009 9.052 9.323 8.850 9.318 7,795,914 +0.59(+6.72%)
Mar 25, 2009 8.850 8.867 8.611 8.731 28,860,844 +0.03(+0.38%)
Mar 24, 2009 9.671 10.13 8.568 8.698 2,115,298 -1.21(-12.18%)
Mar 23, 2009 9.427 9.916 9.394 9.905 3,571,532 +0.78(+8.58%)
Mar 20, 2009 9.639 9.650 8.970 9.122 2,382,214 -0.59(-6.05%)
Mar 19, 2009 9.894 10.00 9.633 9.709 3,367,853 +0.47(+5.10%)
Mar 18, 2009 8.769 9.367 8.698 9.238 2,179,160 +0.47(+5.42%)
Mar 17, 2009 8.687 8.763 8.372 8.763 1,653,875 +0.12(+1.38%)
Mar 16, 2009 8.720 8.943 8.372 8.644 2,692,770 +0.03(+0.32%)
Mar 13, 2009 8.372 8.655 8.334 8.617 0 +0.35(+4.28%)
Mar 12, 2009 7.910 8.269 7.731 8.263 2,227,889 +0.48(+6.15%)
Mar 11, 2009 7.627 7.964 7.519 7.785 2,745,079 +0.52(+7.11%)
Mar 10, 2009 7.176 7.355 7.122 7.268 1,751,063 +0.47(+6.96%)
Mar 09, 2009 6.692 7.073 6.670 6.795 2,650,465 +0.09(+1.38%)
Mar 06, 2009 7.252 7.252 6.524 6.703 0 -0.32(-4.57%)
Mar 05, 2009 7.377 7.415 6.921 7.024 2,660,126 -0.52(-6.92%)
Mar 04, 2009 7.567 7.725 7.491 7.546 1,585,547 +0.15(+2.06%)
Mar 02, 2009 7.839 7.866 7.355 7.394 1,539,910 -0.70(-8.60%)
Feb 27, 2009 8.155 8.296 8.046 8.089 0 -0.21(-2.49%)
Feb 26, 2009 8.600 8.644 8.247 8.296 1,893,254 -0.20(-2.30%)
Feb 25, 2009 8.676 8.834 8.459 8.492 1,789,895 -0.39(-4.35%)
Feb 24, 2009 8.307 8.992 8.291 8.878 2,173,605 +0.48(+5.76%)
Feb 23, 2009 8.905 8.905 8.372 8.394 2,671,856 -0.47(-5.33%)
Feb 20, 2009 9.068 9.073 8.682 8.867 3,138,069 -0.37(-4.00%)
Feb 19, 2009 10.03 10.08 9.209 9.236 2,495,217 -0.64(-6.49%)
Feb 18, 2009 9.742 9.965 9.487 9.878 5,027,575 -0.16(-1.57%)
Feb 17, 2009 10.21 10.29 10.01 10.04 1,824,232 -0.78(-7.24%)
Feb 13, 2009 10.80 10.94 10.68 10.82 1,732,361 -0.02(-0.20%)
Feb 12, 2009 10.62 10.85 10.51 10.84 2,301,432 -0.01(-0.05%)
Feb 11, 2009 10.83 10.98 10.58 10.85 1,614,976 +0.07(+0.66%)
Feb 10, 2009 11.36 11.62 10.67 10.77 1,473,465 -0.67(-5.89%)
Feb 09, 2009 11.59 11.63 11.23 11.45 1,774,348 +0.35(+3.19%)
Feb 06, 2009 10.99 11.40 10.68 11.10 3,330,797 +0.78(+7.53%)
Feb 05, 2009 10.18 10.50 9.943 10.32 2,368,600 +0.19(+1.88%)
Feb 04, 2009 10.27 10.76 10.04 10.13 5,269,089 +0.35(+3.61%)
Feb 03, 2009 10.25 10.26 9.628 9.775 4,062,568 -0.49(-4.81%)
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.