Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.38 18.74 18.32 18.56 2,233,831 +0.02(+0.11%)
Apr 29, 2009 18.36 18.67 18.30 18.54 1,202,157 +0.49(+2.71%)
Apr 28, 2009 17.75 18.20 17.73 18.05 1,127,276 -0.16(-0.88%)
Apr 27, 2009 17.53 18.59 17.52 18.21 2,795,767 -0.51(-2.72%)
Apr 24, 2009 18.64 18.81 18.47 18.72 1,746,863 +0.70(+3.88%)
Apr 23, 2009 17.99 18.07 17.63 18.02 1,353,299 +0.31(+1.75%)
Apr 22, 2009 17.59 17.83 17.36 17.71 1,863,435 +0.02(+0.11%)
Apr 21, 2009 17.02 17.89 17.00 17.69 3,104,997 +0.08(+0.45%)
Apr 20, 2009 17.97 18.07 17.52 17.61 4,672,945 -1.49(-7.80%)
Apr 17, 2009 19.30 19.34 18.98 19.10 667,029 +0.11(+0.57%)
Apr 16, 2009 19.17 19.20 18.87 18.99 954,456 -0.05(-0.27%)
Apr 15, 2009 19.00 19.21 18.74 19.04 1,432,547 +0.01(+0.07%)
Apr 14, 2009 19.33 19.64 18.98 19.03 1,367,669 -0.25(-1.30%)
Apr 13, 2009 18.96 19.92 18.86 19.28 1,924,992 -0.71(-3.55%)
Apr 09, 2009 20.00 20.14 19.51 19.99 1,386,779 +0.78(+4.06%)
Apr 08, 2009 18.55 19.72 18.40 19.21 1,687,432 +0.33(+1.75%)
Apr 07, 2009 19.05 19.25 18.80 18.88 1,615,120 -0.77(-3.92%)
Apr 06, 2009 19.50 20.00 19.17 19.65 1,297,519 -0.52(-2.58%)
Apr 03, 2009 20.00 20.25 19.64 20.17 1,292,655 +0.03(+0.15%)
Apr 02, 2009 20.04 20.34 19.78 20.14 3,540,229 +1.57(+8.45%)
Apr 01, 2009 18.27 18.65 18.16 18.57 1,958,203 -0.31(-1.64%)
Mar 31, 2009 18.65 19.17 18.36 18.88 1,305,508 +0.24(+1.29%)
Mar 30, 2009 19.37 19.42 18.50 18.64 2,338,689 -2.22(-10.64%)
Mar 26, 2009 20.92 20.98 20.50 20.86 2,122,943 +0.50(+2.46%)
Mar 25, 2009 20.24 20.90 20.00 20.36 2,493,288 -0.24(-1.17%)
Mar 24, 2009 20.31 20.84 20.21 20.60 2,030,430 -0.12(-0.58%)
Mar 23, 2009 20.59 20.77 20.28 20.72 3,107,777 +0.69(+3.44%)
Mar 20, 2009 19.81 20.30 19.70 20.03 3,084,806 +0.26(+1.32%)
Mar 19, 2009 20.00 20.17 19.56 19.77 4,367,054 +0.52(+2.70%)
Mar 18, 2009 19.05 19.47 18.34 19.25 3,037,346 +0.17(+0.89%)
Mar 17, 2009 18.56 19.42 18.47 19.08 3,075,907 +0.77(+4.21%)
Mar 16, 2009 17.51 18.53 17.30 18.31 3,423,687 +0.37(+2.06%)
Mar 13, 2009 18.46 18.76 17.88 17.94 0 -0.35(-1.91%)
Mar 12, 2009 16.93 18.47 16.91 18.29 3,527,009 +1.28(+7.52%)
Mar 11, 2009 17.68 18.03 16.69 17.01 3,320,501 -0.98(-5.45%)
Mar 10, 2009 18.90 19.00 17.87 17.99 3,436,413 -0.59(-3.18%)
Mar 09, 2009 18.13 19.19 18.13 18.58 4,305,294 +0.53(+2.94%)
Mar 06, 2009 17.78 18.10 17.26 18.05 0 +0.80(+4.64%)
Mar 05, 2009 17.62 17.69 16.90 17.25 2,574,576 -0.60(-3.35%)
Mar 04, 2009 16.80 18.06 16.80 17.85 4,475,074 +2.02(+12.74%)
Mar 02, 2009 16.47 16.58 15.67 15.83 3,698,666 -1.65(-9.44%)
Feb 27, 2009 17.00 17.71 16.74 17.48 0 -0.12(-0.68%)
Feb 26, 2009 17.25 17.87 17.20 17.60 3,964,301 +0.85(+5.07%)
Feb 25, 2009 16.08 16.85 15.61 16.75 3,175,215 +1.07(+6.82%)
Feb 24, 2009 15.29 15.73 14.87 15.68 2,405,549 +0.70(+4.67%)
Feb 23, 2009 16.08 16.08 14.87 14.98 2,555,428 -0.70(-4.46%)
Feb 20, 2009 14.93 15.78 14.87 15.68 4,688,181 +0.13(+0.84%)
Feb 19, 2009 15.28 15.79 14.55 15.55 4,290,303 +0.91(+6.22%)
Feb 18, 2009 15.10 15.18 14.58 14.64 3,444,715 -0.37(-2.47%)
Feb 17, 2009 15.67 15.74 15.01 15.01 5,116,149 -1.47(-8.92%)
Feb 13, 2009 16.89 16.95 16.33 16.48 4,131,404 -0.39(-2.31%)
Feb 12, 2009 16.68 17.14 16.42 16.87 5,901,798 -0.08(-0.47%)
Feb 11, 2009 17.67 17.84 16.83 16.95 5,059,139 -0.82(-4.61%)
Feb 10, 2009 19.25 19.30 17.55 17.77 6,684,872 -0.90(-4.82%)
Feb 09, 2009 19.40 19.71 18.45 18.67 4,290,102 -0.09(-0.48%)
Feb 06, 2009 18.12 19.90 18.12 18.76 6,720,799 -0.34(-1.78%)
Feb 05, 2009 18.78 19.22 18.43 19.10 3,766,288 +0.31(+1.65%)
Feb 04, 2009 19.51 19.55 18.56 18.79 4,285,680 -0.38(-1.98%)
Feb 03, 2009 18.69 19.20 18.60 19.17 2,632,342 +0.28(+1.48%)
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.