Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.31 28.87 24.77 25.80 872,869 -3.52(-12.01%)
Apr 29, 2009 28.86 30.31 28.67 29.32 342,335 +0.52(+1.81%)
Apr 28, 2009 27.79 29.35 27.71 28.80 154,249 +0.63(+2.24%)
Apr 27, 2009 28.38 28.98 27.49 28.17 135,389 -0.69(-2.39%)
Apr 24, 2009 28.23 29.44 28.10 28.86 116,473 +0.82(+2.92%)
Apr 23, 2009 26.89 28.13 26.24 28.04 160,842 +1.25(+4.67%)
Apr 22, 2009 25.49 27.77 25.15 26.79 222,003 +0.78(+3.00%)
Apr 21, 2009 25.05 26.97 25.00 26.01 138,650 +0.78(+3.09%)
Apr 20, 2009 26.86 26.86 25.03 25.23 96,570 -2.33(-8.45%)
Apr 17, 2009 26.00 27.91 26.00 27.56 151,606 +1.59(+6.12%)
Apr 16, 2009 25.84 26.25 25.13 25.97 157,212 +0.36(+1.41%)
Apr 15, 2009 25.09 26.19 25.05 25.61 91,316 +0.33(+1.31%)
Apr 14, 2009 25.66 25.67 24.59 25.28 166,662 -0.90(-3.44%)
Apr 13, 2009 26.42 26.69 25.25 26.18 125,121 -1.08(-3.96%)
Apr 09, 2009 24.47 27.29 24.47 27.26 335,213 +3.33(+13.92%)
Apr 08, 2009 23.67 23.94 22.78 23.93 171,194 +0.38(+1.61%)
Apr 07, 2009 24.62 24.74 23.50 23.55 141,409 -1.56(-6.21%)
Apr 06, 2009 25.57 25.67 24.54 25.11 164,186 -0.59(-2.30%)
Apr 03, 2009 25.66 25.83 25.30 25.70 122,303 -0.04(-0.16%)
Apr 02, 2009 24.50 26.30 24.48 25.74 227,453 +1.72(+7.16%)
Apr 01, 2009 22.02 24.15 22.02 24.02 225,685 +1.50(+6.66%)
Mar 31, 2009 22.94 23.19 22.50 22.52 311,651 +0.10(+0.45%)
Mar 30, 2009 22.35 23.13 21.91 22.42 303,283 -1.54(-6.43%)
Mar 26, 2009 23.80 24.00 23.00 23.96 274,530 +0.41(+1.74%)
Mar 25, 2009 22.72 23.71 22.58 23.55 289,298 +0.97(+4.30%)
Mar 24, 2009 22.56 23.00 22.00 22.58 199,234 -0.41(-1.78%)
Mar 23, 2009 22.18 23.00 22.03 22.99 172,781 +1.69(+7.93%)
Mar 20, 2009 22.47 22.72 20.92 21.30 198,176 -0.96(-4.31%)
Mar 19, 2009 22.68 23.00 22.15 22.26 291,417 -0.15(-0.67%)
Mar 18, 2009 20.73 22.73 20.39 22.41 228,156 +1.52(+7.28%)
Mar 17, 2009 20.60 20.93 19.62 20.89 344,906 +0.34(+1.65%)
Mar 16, 2009 20.43 21.01 20.13 20.55 280,501 +0.27(+1.33%)
Mar 13, 2009 20.45 20.45 19.46 20.28 0 -0.15(-0.73%)
Mar 12, 2009 19.16 20.78 18.68 20.43 209,475 +1.12(+5.80%)
Mar 11, 2009 18.69 19.64 18.45 19.31 342,307 +0.69(+3.71%)
Mar 10, 2009 17.99 18.66 17.80 18.62 192,679 +1.14(+6.52%)
Mar 09, 2009 18.07 18.66 17.43 17.48 322,091 -0.75(-4.11%)
Mar 06, 2009 18.70 18.84 17.55 18.23 0 -0.32(-1.73%)
Mar 05, 2009 19.81 20.35 18.46 18.55 125,755 -1.82(-8.93%)
Mar 04, 2009 20.02 20.89 19.91 20.37 204,111 +0.68(+3.45%)
Mar 02, 2009 21.73 21.73 19.41 19.69 335,779 -2.54(-11.43%)
Feb 27, 2009 21.08 22.74 21.08 22.23 0 +0.73(+3.40%)
Feb 26, 2009 21.69 22.00 20.85 21.50 359,217 +0.76(+3.66%)
Feb 25, 2009 20.61 21.28 19.61 20.74 442,845 +0.06(+0.29%)
Feb 24, 2009 19.57 20.92 19.21 20.68 291,291 +1.41(+7.32%)
Feb 23, 2009 20.61 20.87 19.23 19.27 249,278 -1.10(-5.40%)
Feb 20, 2009 20.79 20.87 19.95 20.37 241,934 -0.86(-4.05%)
Feb 19, 2009 21.08 22.02 21.08 21.23 213,094 +0.09(+0.43%)
Feb 18, 2009 21.03 21.52 20.58 21.14 217,907 +0.47(+2.27%)
Feb 17, 2009 21.20 21.35 20.44 20.67 292,575 -1.67(-7.48%)
Feb 13, 2009 22.32 23.24 22.12 22.34 145,453 -0.03(-0.13%)
Feb 12, 2009 21.94 22.49 21.36 22.37 217,665 +0.33(+1.50%)
Feb 11, 2009 21.95 22.73 21.87 22.04 237,014 +0.16(+0.73%)
Feb 10, 2009 23.00 23.45 21.56 21.88 294,994 -1.22(-5.28%)
Feb 09, 2009 23.19 23.43 22.62 23.10 202,007 -0.07(-0.30%)
Feb 06, 2009 22.40 23.49 22.30 23.17 156,337 +0.61(+2.70%)
Feb 05, 2009 21.99 23.01 21.91 22.56 174,239 +0.29(+1.30%)
Feb 04, 2009 21.99 23.14 21.79 22.27 220,301 +0.15(+0.68%)
Feb 03, 2009 21.90 22.39 21.14 22.12 246,724 +0.58(+2.69%)
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.