Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.17 21.50 19.79 20.31 421,162 +0.03(+0.14%)
Apr 29, 2009 19.70 20.92 19.70 20.28 314,158 +0.72(+3.69%)
Apr 28, 2009 19.48 19.96 19.08 19.56 187,004 -0.21(-1.08%)
Apr 27, 2009 19.94 20.63 19.66 19.77 248,530 -0.72(-3.52%)
Apr 24, 2009 19.72 20.95 19.63 20.49 307,276 +0.68(+3.43%)
Apr 23, 2009 20.03 20.34 19.11 19.81 385,379 -0.25(-1.23%)
Apr 22, 2009 19.43 20.84 19.43 20.06 296,440 +0.16(+0.83%)
Apr 21, 2009 18.70 19.94 17.96 19.90 260,722 +1.13(+6.01%)
Apr 20, 2009 19.83 19.83 18.69 18.77 404,750 -1.73(-8.45%)
Apr 17, 2009 20.54 20.74 19.76 20.50 271,141 -0.09(-0.43%)
Apr 16, 2009 20.43 20.89 19.98 20.59 358,606 +0.45(+2.25%)
Apr 15, 2009 20.14 20.47 19.73 20.14 472,329 +0.12(+0.62%)
Apr 14, 2009 20.01 20.67 19.60 20.01 398,726 -0.26(-1.29%)
Apr 13, 2009 18.97 20.55 18.69 20.27 350,702 +0.97(+5.02%)
Apr 09, 2009 18.82 19.52 18.18 19.30 326,506 +1.28(+7.09%)
Apr 08, 2009 17.50 18.12 17.28 18.03 207,865 +0.74(+4.25%)
Apr 07, 2009 17.76 18.07 17.23 17.29 313,502 -0.87(-4.77%)
Apr 06, 2009 18.60 18.85 17.75 18.16 320,120 -0.68(-3.61%)
Apr 03, 2009 18.62 19.08 18.38 18.84 618,047 +0.14(+0.77%)
Apr 02, 2009 17.99 18.88 17.99 18.69 445,214 +1.26(+7.22%)
Apr 01, 2009 15.78 17.59 15.26 17.43 488,199 +1.54(+9.69%)
Mar 31, 2009 15.70 16.19 15.45 15.89 406,526 +0.34(+2.21%)
Mar 30, 2009 16.35 16.42 15.28 15.55 574,882 -1.38(-8.16%)
Mar 26, 2009 15.76 17.02 15.63 16.93 544,060 +1.32(+8.45%)
Mar 25, 2009 14.89 15.70 14.84 15.61 541,424 +0.84(+5.68%)
Mar 24, 2009 14.97 15.05 14.56 14.77 453,241 -0.54(-3.50%)
Mar 23, 2009 14.95 15.32 14.37 15.31 476,058 +1.05(+7.38%)
Mar 20, 2009 14.10 14.31 13.59 14.26 762,986 +0.34(+2.42%)
Mar 19, 2009 12.40 14.23 12.40 13.92 451,534 +0.92(+7.09%)
Mar 18, 2009 12.53 13.03 12.18 13.00 388,480 +0.46(+3.67%)
Mar 17, 2009 12.90 13.30 12.12 12.54 454,150 -0.43(-3.34%)
Mar 16, 2009 12.72 13.39 12.50 12.97 388,945 +0.45(+3.62%)
Mar 13, 2009 12.46 12.90 12.28 12.52 383,124 +0.12(+0.94%)
Mar 12, 2009 12.89 12.94 12.08 12.40 644,041 -0.49(-3.84%)
Mar 11, 2009 13.30 13.58 12.68 12.90 386,368 -0.36(-2.70%)
Mar 10, 2009 12.50 13.32 12.12 13.25 615,663 +1.07(+8.80%)
Mar 09, 2009 11.40 12.33 11.40 12.18 475,143 +0.70(+6.11%)
Mar 06, 2009 11.70 12.14 11.25 11.48 397,667 -0.03(-0.24%)
Mar 05, 2009 13.28 13.47 11.43 11.51 542,021 -2.08(-15.28%)
Mar 04, 2009 13.33 13.98 13.29 13.58 406,528 +0.24(+1.80%)
Mar 02, 2009 14.78 14.80 13.30 13.34 402,228 -1.81(-11.93%)
Feb 27, 2009 14.63 15.65 14.25 15.15 233,218 +0.18(+1.19%)
Feb 26, 2009 15.45 16.09 14.58 14.97 173,721 -0.30(-1.94%)
Feb 25, 2009 15.61 15.73 14.82 15.27 224,222 -0.44(-2.80%)
Feb 24, 2009 14.85 15.83 14.46 15.71 260,475 +0.98(+6.68%)
Feb 23, 2009 15.67 15.99 14.68 14.73 368,225 -0.75(-4.84%)
Feb 20, 2009 15.07 15.83 14.83 15.48 341,082 +0.07(+0.45%)
Feb 19, 2009 16.03 16.38 15.35 15.41 604,533 -0.45(-2.86%)
Feb 18, 2009 16.16 16.22 14.41 15.86 884,909 -0.57(-3.47%)
Feb 17, 2009 17.43 17.69 16.25 16.43 517,004 -1.76(-9.68%)
Feb 13, 2009 18.34 18.94 17.98 18.19 370,091 -0.07(-0.38%)
Feb 12, 2009 17.44 18.32 17.37 18.26 398,666 +0.19(+1.07%)
Feb 11, 2009 18.02 19.15 17.48 18.07 348,894 +0.21(+1.15%)
Feb 10, 2009 19.07 19.45 17.59 17.86 503,462 -1.24(-6.51%)
Feb 09, 2009 19.18 20.10 18.89 19.11 421,803 -0.11(-0.57%)
Feb 06, 2009 18.34 19.45 18.30 19.22 374,051 +0.80(+4.37%)
Feb 05, 2009 17.34 18.55 17.20 18.41 317,633 +0.87(+4.98%)
Feb 04, 2009 17.15 18.02 17.12 17.54 433,892 +0.34(+1.96%)
Feb 03, 2009 17.03 17.53 16.89 17.20 374,378 +0.28(+1.67%)
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.