Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.87 19.44 18.41 18.86 473,254 +0.18(+0.98%)
Apr 29, 2009 18.39 18.94 18.16 18.67 383,178 +0.48(+2.66%)
Apr 28, 2009 17.55 18.43 17.44 18.19 425,266 +0.50(+2.81%)
Apr 27, 2009 17.70 17.93 17.45 17.69 378,017 -0.29(-1.64%)
Apr 24, 2009 17.69 18.38 17.48 17.99 475,479 +0.39(+2.19%)
Apr 23, 2009 17.60 17.79 17.00 17.60 575,122 -0.17(-0.96%)
Apr 22, 2009 17.51 18.40 17.51 17.77 897,068 -0.11(-0.62%)
Apr 21, 2009 17.18 17.98 17.18 17.88 294,284 +0.50(+2.90%)
Apr 20, 2009 17.76 18.18 17.19 17.38 420,371 -0.90(-4.91%)
Apr 17, 2009 18.14 18.40 17.86 18.28 264,667 +0.20(+1.09%)
Apr 16, 2009 17.37 18.18 17.13 18.08 360,104 +0.82(+4.78%)
Apr 15, 2009 17.08 17.39 16.53 17.25 470,753 -0.20(-1.12%)
Apr 14, 2009 17.58 17.92 17.19 17.45 222,719 -0.48(-2.67%)
Apr 13, 2009 18.34 18.77 17.39 17.93 387,513 -0.73(-3.89%)
Apr 09, 2009 17.06 19.03 17.06 18.65 1,197,330 +1.96(+11.76%)
Apr 08, 2009 16.32 16.72 16.21 16.69 625,776 +0.46(+2.82%)
Apr 07, 2009 16.40 16.57 16.08 16.23 685,180 -0.39(-2.32%)
Apr 06, 2009 17.04 17.08 16.07 16.62 653,869 -0.64(-3.68%)
Apr 03, 2009 17.00 17.28 16.61 17.25 415,977 +0.26(+1.54%)
Apr 02, 2009 16.52 17.52 16.40 16.99 535,593 +0.94(+5.87%)
Apr 01, 2009 15.49 16.09 15.25 16.05 358,880 +0.32(+2.04%)
Mar 31, 2009 15.92 15.92 15.28 15.73 774,571 -0.05(-0.29%)
Mar 30, 2009 16.29 16.37 15.51 15.77 457,995 -1.66(-9.50%)
Mar 26, 2009 16.49 17.43 16.43 17.43 518,841 +1.13(+6.90%)
Mar 25, 2009 15.71 16.93 15.68 16.30 450,801 +0.21(+1.30%)
Mar 24, 2009 16.92 17.18 16.03 16.10 476,774 -1.20(-6.96%)
Mar 23, 2009 16.72 17.30 16.06 17.30 421,034 +1.60(+10.17%)
Mar 20, 2009 16.34 16.48 15.51 15.70 642,247 -0.49(-3.03%)
Mar 19, 2009 16.21 16.50 15.57 16.19 711,537 -0.48(-2.87%)
Mar 18, 2009 15.42 16.80 15.38 16.67 524,941 +1.14(+7.33%)
Mar 17, 2009 14.67 15.53 14.58 15.53 456,605 +0.81(+5.51%)
Mar 16, 2009 15.52 15.76 14.58 14.72 312,820 -0.68(-4.42%)
Mar 13, 2009 15.43 15.79 15.24 15.40 226,913 +0.11(+0.73%)
Mar 12, 2009 14.26 15.43 14.20 15.29 355,536 +0.99(+6.91%)
Mar 11, 2009 14.28 14.77 14.08 14.30 257,055 +0.06(+0.41%)
Mar 10, 2009 13.91 14.55 13.73 14.24 383,413 +0.65(+4.82%)
Mar 09, 2009 12.57 13.88 12.20 13.59 800,869 +1.11(+8.92%)
Mar 06, 2009 12.63 12.81 12.09 12.48 301,157 -0.03(-0.21%)
Mar 05, 2009 12.65 13.04 12.48 12.50 284,246 -0.46(-3.54%)
Mar 04, 2009 12.66 13.23 12.44 12.96 347,239 +0.31(+2.48%)
Mar 02, 2009 13.19 13.41 12.46 12.65 524,238 -0.82(-6.12%)
Feb 27, 2009 13.52 13.74 13.35 13.47 326,687 -0.18(-1.30%)
Feb 26, 2009 14.09 14.21 13.58 13.65 334,375 -0.34(-2.43%)
Feb 25, 2009 13.96 14.37 13.54 13.99 508,849 -0.12(-0.88%)
Feb 24, 2009 14.04 14.22 13.51 14.11 502,384 +0.26(+1.84%)
Feb 23, 2009 14.50 14.76 13.69 13.86 400,851 -0.58(-4.03%)
Feb 20, 2009 14.41 14.78 14.28 14.44 348,583 -0.20(-1.34%)
Feb 19, 2009 15.22 15.54 14.59 14.64 253,242 -0.43(-2.83%)
Feb 18, 2009 15.72 15.72 15.00 15.06 341,890 -0.56(-3.56%)
Feb 17, 2009 16.08 16.24 15.56 15.62 701,452 -1.46(-8.55%)
Feb 13, 2009 16.29 17.29 16.29 17.08 549,194 +0.85(+5.24%)
Feb 12, 2009 15.79 16.52 15.76 16.23 622,693 +0.07(+0.40%)
Feb 11, 2009 16.06 16.34 15.45 16.16 904,714 +0.24(+1.52%)
Feb 10, 2009 16.74 17.07 15.87 15.92 399,792 -0.97(-5.74%)
Feb 09, 2009 17.54 17.59 16.66 16.89 404,928 -0.74(-4.20%)
Feb 06, 2009 16.96 17.84 16.70 17.63 403,511 +0.60(+3.50%)
Feb 05, 2009 16.13 17.35 16.03 17.03 491,790 +0.82(+5.05%)
Feb 04, 2009 15.64 16.61 15.47 16.21 464,991 +0.55(+3.51%)
Feb 03, 2009 15.41 15.74 15.02 15.66 408,989 +0.31(+2.05%)
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.