Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.18 17.09 16.18 16.51 1,761,029 +0.45(+2.83%)
Apr 29, 2009 15.20 17.05 14.92 16.06 2,467,419 +2.17(+15.59%)
Apr 28, 2009 14.24 14.24 13.68 13.89 1,350,347 -0.52(-3.61%)
Apr 27, 2009 13.82 14.63 13.58 14.41 2,143,869 +0.38(+2.67%)
Apr 24, 2009 13.03 14.08 13.03 14.04 2,524,362 +0.97(+7.46%)
Apr 23, 2009 12.85 13.12 12.62 13.06 1,447,368 +0.21(+1.64%)
Apr 22, 2009 12.29 13.17 12.29 12.85 1,291,669 +0.33(+2.63%)
Apr 21, 2009 11.96 12.56 11.88 12.52 1,405,167 +0.53(+4.39%)
Apr 20, 2009 12.77 12.77 11.66 12.00 1,396,881 -1.03(-7.93%)
Apr 17, 2009 13.12 13.18 12.78 13.03 1,455,593 -0.03(-0.25%)
Apr 16, 2009 12.85 13.19 12.74 13.06 1,522,214 +0.24(+1.90%)
Apr 15, 2009 12.65 12.88 12.45 12.82 947,423 +0.15(+1.20%)
Apr 14, 2009 13.09 13.17 12.59 12.67 1,482,408 -0.59(-4.42%)
Apr 13, 2009 13.03 13.38 12.72 13.26 1,371,288 +0.09(+0.70%)
Apr 09, 2009 12.85 13.18 12.60 13.16 673,432 +0.76(+6.16%)
Apr 08, 2009 12.10 12.43 12.03 12.40 432,604 +0.36(+3.01%)
Apr 07, 2009 12.34 12.35 12.01 12.04 509,172 -0.53(-4.19%)
Apr 06, 2009 12.68 12.91 12.45 12.56 785,632 -0.22(-1.75%)
Apr 03, 2009 12.37 12.81 12.10 12.79 711,157 +0.51(+4.18%)
Apr 02, 2009 11.77 12.51 11.59 12.27 1,063,363 +0.67(+5.79%)
Apr 01, 2009 10.85 11.61 10.80 11.60 1,453,218 +0.65(+5.89%)
Mar 31, 2009 10.95 11.19 10.81 10.96 931,790 +0.07(+0.60%)
Mar 30, 2009 11.18 11.18 10.72 10.89 1,084,958 -1.38(-11.22%)
Mar 26, 2009 11.84 12.31 11.79 12.27 1,223,845 +0.51(+4.37%)
Mar 25, 2009 11.46 12.29 11.39 11.75 795,717 +0.26(+2.29%)
Mar 24, 2009 11.32 11.83 11.32 11.49 513,192 -0.02(-0.17%)
Mar 23, 2009 11.19 11.51 11.16 11.51 929,261 +1.21(+11.76%)
Mar 20, 2009 10.44 10.70 10.04 10.30 1,265,600 +0.06(+0.61%)
Mar 19, 2009 10.45 10.45 10.14 10.24 750,577 -0.16(-1.55%)
Mar 18, 2009 9.989 10.61 9.989 10.40 677,936 +0.26(+2.53%)
Mar 17, 2009 9.680 10.14 9.680 10.14 509,546 +0.36(+3.70%)
Mar 16, 2009 10.01 10.23 9.719 9.779 1,301,005 -0.07(-0.67%)
Mar 13, 2009 9.416 9.950 9.364 9.844 0 +0.41(+4.33%)
Mar 12, 2009 8.909 9.462 8.824 9.436 809,224 +0.49(+5.45%)
Mar 11, 2009 8.429 9.067 8.304 8.949 1,638,113 +0.53(+6.25%)
Mar 10, 2009 7.388 8.429 7.388 8.422 1,283,687 +1.19(+16.38%)
Mar 09, 2009 7.322 7.579 7.210 7.237 724,562 -0.19(-2.57%)
Mar 06, 2009 7.309 7.447 7.171 7.428 0 +0.26(+3.68%)
Mar 05, 2009 7.625 7.685 6.980 7.164 1,921,184 -0.69(-8.80%)
Mar 04, 2009 7.764 7.948 7.533 7.856 1,383,072 -0.25(-3.09%)
Mar 02, 2009 8.304 8.350 7.961 8.106 1,159,276 -0.36(-4.20%)
Feb 27, 2009 8.376 8.725 8.323 8.462 0 -0.08(-0.93%)
Feb 26, 2009 8.804 8.982 8.534 8.541 1,026,029 -0.07(-0.84%)
Feb 25, 2009 8.639 8.778 8.145 8.613 1,771,768 -0.20(-2.24%)
Feb 24, 2009 8.448 8.962 8.284 8.811 1,293,316 +0.41(+4.94%)
Feb 23, 2009 8.494 8.659 8.343 8.396 1,178,012 -0.14(-1.62%)
Feb 20, 2009 8.547 8.725 8.330 8.534 0 -0.05(-0.61%)
Feb 19, 2009 9.061 9.199 8.527 8.587 1,164,418 -0.34(-3.83%)
Feb 18, 2009 9.219 9.278 8.751 8.929 1,091,400 -0.24(-2.66%)
Feb 17, 2009 9.548 9.634 9.146 9.173 1,320,271 -0.61(-6.26%)
Feb 13, 2009 9.996 10.09 9.667 9.785 632,595 -0.22(-2.17%)
Feb 12, 2009 9.864 10.04 9.640 10.00 726,677 +0.12(+1.20%)
Feb 11, 2009 9.930 10.11 9.746 9.884 559,630 -0.01(-0.13%)
Feb 10, 2009 10.29 10.47 9.785 9.897 988,171 -0.51(-4.87%)
Feb 09, 2009 10.37 10.47 10.21 10.40 1,253,923 +0.07(+0.64%)
Feb 06, 2009 9.937 10.58 9.923 10.34 1,734,152 +0.46(+4.67%)
Feb 05, 2009 10.07 10.09 9.732 9.877 1,198,599 -0.26(-2.60%)
Feb 04, 2009 10.25 10.36 10.04 10.14 912,440 -0.18(-1.72%)
Feb 03, 2009 10.77 10.77 10.21 10.32 968,676 -0.41(-3.86%)
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.