Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.13 16.15 15.12 15.17 6,228,400 -0.55(-3.52%)
Apr 29, 2009 15.46 16.11 15.23 15.72 5,389,830 +0.51(+3.37%)
Apr 28, 2009 14.98 15.65 14.69 15.21 4,675,953 +0.00(+0.00%)
Apr 27, 2009 15.08 16.02 14.81 15.21 6,558,920 -0.22(-1.41%)
Apr 24, 2009 14.63 15.60 14.29 15.43 7,691,055 +0.83(+5.69%)
Apr 23, 2009 14.70 15.24 13.81 14.60 5,879,496 -0.09(-0.63%)
Apr 22, 2009 14.15 15.25 14.01 14.69 7,503,410 +0.31(+2.16%)
Apr 21, 2009 13.19 14.44 12.86 14.38 6,288,104 +1.11(+8.35%)
Apr 20, 2009 14.29 14.31 13.17 13.27 5,608,023 -1.38(-9.40%)
Apr 17, 2009 13.61 14.75 13.61 14.65 8,570,231 +0.98(+7.19%)
Apr 16, 2009 13.26 13.85 12.82 13.66 5,679,136 +0.44(+3.36%)
Apr 15, 2009 11.79 13.66 11.79 13.22 10,618,265 +1.26(+10.53%)
Apr 14, 2009 12.31 12.61 11.67 11.96 4,119,276 -0.49(-3.91%)
Apr 13, 2009 12.04 12.58 11.94 12.45 4,014,599 +0.05(+0.41%)
Apr 09, 2009 11.76 12.40 11.48 12.40 4,852,432 +1.06(+9.33%)
Apr 08, 2009 12.17 12.18 11.00 11.34 6,487,425 +0.01(+0.07%)
Apr 07, 2009 11.84 12.07 11.27 11.33 4,382,877 -0.79(-6.51%)
Apr 06, 2009 12.18 12.22 11.82 12.12 5,174,412 -0.27(-2.17%)
Apr 03, 2009 12.08 12.56 11.71 12.39 5,847,189 +0.18(+1.44%)
Apr 02, 2009 11.34 12.67 11.34 12.21 8,924,791 +0.84(+7.38%)
Apr 01, 2009 10.70 11.89 10.63 11.37 7,891,626 +0.31(+2.81%)
Mar 31, 2009 11.84 11.87 10.68 11.06 8,366,668 -0.48(-4.15%)
Mar 30, 2009 12.09 12.19 11.10 11.54 10,968,719 -0.34(-2.90%)
Mar 26, 2009 11.30 12.09 11.30 11.88 8,434,406 +0.65(+5.83%)
Mar 25, 2009 10.95 12.26 10.64 11.23 11,606,961 +0.43(+3.96%)
Mar 24, 2009 10.70 11.22 10.56 10.80 4,823,456 -0.09(-0.85%)
Mar 23, 2009 10.29 10.94 10.27 10.89 6,507,166 +1.45(+15.38%)
Mar 20, 2009 9.996 10.16 9.371 9.442 4,781,247 -0.44(-4.50%)
Mar 19, 2009 10.70 10.72 9.778 9.887 6,355,451 -0.42(-4.07%)
Mar 18, 2009 9.249 10.70 8.888 10.31 9,250,701 +0.97(+10.43%)
Mar 17, 2009 8.863 9.350 8.527 9.333 5,209,976 +0.80(+9.34%)
Mar 16, 2009 9.216 9.392 8.452 8.536 4,546,733 -0.57(-6.27%)
Mar 13, 2009 9.224 9.400 8.569 9.107 0 +0.00(+0.00%)
Mar 12, 2009 8.116 9.182 7.906 9.107 5,689,116 +0.97(+11.86%)
Mar 11, 2009 8.175 8.469 7.940 8.141 4,560,935 +0.04(+0.52%)
Mar 10, 2009 7.386 8.166 7.075 8.099 6,057,700 +1.09(+15.57%)
Mar 09, 2009 6.723 7.537 6.714 7.008 6,945,036 +0.07(+0.97%)
Mar 06, 2009 6.798 7.075 6.589 6.941 0 +0.11(+1.60%)
Mar 05, 2009 6.824 7.042 6.622 6.832 5,256,320 -0.16(-2.28%)
Mar 04, 2009 7.033 7.176 6.740 6.991 4,612,485 -0.17(-2.34%)
Mar 02, 2009 7.285 7.705 6.991 7.159 5,295,623 -0.31(-4.16%)
Feb 27, 2009 7.764 8.108 7.386 7.470 0 -0.54(-6.71%)
Feb 26, 2009 8.611 8.729 7.873 8.007 5,203,842 -0.24(-2.95%)
Feb 25, 2009 8.376 8.645 7.806 8.250 6,981,464 -0.28(-3.25%)
Feb 24, 2009 7.831 9.048 7.722 8.527 7,892,157 +0.81(+10.55%)
Feb 23, 2009 7.940 8.141 7.495 7.713 5,202,911 -0.08(-1.08%)
Feb 20, 2009 7.419 7.982 7.302 7.797 12,347,493 +0.08(+0.98%)
Feb 19, 2009 9.023 9.266 7.663 7.722 9,096,922 -1.20(-13.45%)
Feb 18, 2009 9.518 9.803 8.754 8.922 5,750,146 -0.55(-5.76%)
Feb 17, 2009 9.442 9.652 8.981 9.467 4,776,014 -0.40(-4.08%)
Feb 13, 2009 9.660 9.996 9.342 9.870 5,996,970 +0.14(+1.47%)
Feb 12, 2009 10.07 10.07 9.023 9.728 7,551,171 -0.56(-5.46%)
Feb 11, 2009 10.31 10.73 9.843 10.29 6,028,313 +0.16(+1.57%)
Feb 10, 2009 11.01 11.64 9.963 10.13 7,262,059 -1.20(-10.59%)
Feb 09, 2009 11.36 11.71 10.88 11.33 4,784,450 -0.41(-3.50%)
Feb 06, 2009 10.17 12.24 10.17 11.74 10,787,150 +1.40(+13.55%)
Feb 05, 2009 10.06 10.63 9.862 10.34 6,501,055 +0.29(+2.84%)
Feb 04, 2009 10.45 10.65 9.937 10.05 5,130,409 -0.25(-2.44%)
Feb 03, 2009 9.652 10.48 9.417 10.31 8,331,873 +0.93(+9.94%)
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.