Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.59 24.74 23.13 23.35 884,521 -1.05(-4.30%)
Apr 29, 2009 23.10 24.59 23.10 24.40 1,253,554 +1.69(+7.44%)
Apr 28, 2009 22.02 23.02 21.83 22.71 598,953 +0.13(+0.58%)
Apr 27, 2009 22.89 23.07 22.38 22.58 943,756 -1.18(-4.97%)
Apr 24, 2009 23.56 24.10 23.19 23.76 760,326 +0.99(+4.35%)
Apr 23, 2009 22.77 23.31 22.41 22.77 798,504 +0.02(+0.09%)
Apr 22, 2009 22.60 23.55 22.24 22.75 953,167 -0.32(-1.39%)
Apr 21, 2009 21.91 23.18 20.42 23.07 991,988 +0.99(+4.48%)
Apr 20, 2009 23.06 23.50 22.00 22.08 863,095 -2.16(-8.91%)
Apr 17, 2009 23.93 24.71 23.69 24.24 1,100,835 +0.09(+0.37%)
Apr 16, 2009 23.67 24.56 23.19 24.15 753,788 +0.85(+3.65%)
Apr 15, 2009 23.59 24.27 22.80 23.30 914,887 -0.65(-2.71%)
Apr 14, 2009 24.02 24.74 23.67 23.95 1,218,708 -0.22(-0.91%)
Apr 13, 2009 24.33 24.33 23.04 24.17 1,389,139 -0.99(-3.93%)
Apr 09, 2009 24.83 25.43 24.24 25.16 1,077,599 +1.12(+4.66%)
Apr 08, 2009 23.15 24.07 22.02 24.04 1,626,429 +1.12(+4.89%)
Apr 07, 2009 23.03 23.51 22.43 22.92 724,237 -0.96(-4.02%)
Apr 06, 2009 24.50 24.50 22.94 23.88 805,485 -1.04(-4.17%)
Apr 03, 2009 24.00 25.97 23.94 24.92 1,570,466 +0.93(+3.88%)
Apr 02, 2009 23.89 24.42 23.45 23.99 1,368,780 +1.80(+8.11%)
Apr 01, 2009 20.31 22.38 20.00 22.19 1,325,902 +0.98(+4.62%)
Mar 31, 2009 21.40 22.38 20.23 21.21 1,723,061 +0.26(+1.24%)
Mar 30, 2009 21.50 21.99 20.57 20.95 1,220,506 -2.28(-9.81%)
Mar 26, 2009 24.37 24.90 22.00 23.23 2,027,092 -0.23(-0.98%)
Mar 25, 2009 24.19 24.19 22.42 23.46 2,277,476 -0.51(-2.13%)
Mar 24, 2009 25.13 25.50 23.86 23.97 1,302,444 -1.87(-7.24%)
Mar 23, 2009 25.65 25.92 25.54 25.84 2,102,426 +2.67(+11.52%)
Mar 20, 2009 24.15 24.22 22.89 23.17 1,475,355 -1.50(-6.07%)
Mar 19, 2009 22.72 24.89 22.68 24.67 1,925,704 +3.17(+14.73%)
Mar 18, 2009 20.45 21.59 19.80 21.50 1,705,158 +0.99(+4.83%)
Mar 17, 2009 19.27 20.60 18.58 20.51 1,292,391 +1.40(+7.33%)
Mar 16, 2009 18.58 19.81 18.00 19.11 826,906 +0.28(+1.49%)
Mar 13, 2009 19.22 19.79 18.54 18.83 0 -0.16(-0.84%)
Mar 12, 2009 17.12 19.16 16.65 18.99 2,079,462 +2.14(+12.70%)
Mar 11, 2009 17.55 17.84 16.32 16.85 1,739,608 -0.44(-2.54%)
Mar 10, 2009 15.65 17.95 15.60 17.29 2,828,954 +2.20(+14.58%)
Mar 09, 2009 14.39 15.58 14.17 15.09 1,203,269 +0.75(+5.23%)
Mar 06, 2009 14.89 15.31 13.84 14.34 0 -0.14(-0.97%)
Mar 05, 2009 15.49 15.77 14.32 14.48 803,812 -1.26(-8.01%)
Mar 04, 2009 15.58 16.26 15.45 15.74 1,372,774 +1.46(+10.22%)
Mar 02, 2009 15.48 15.48 13.96 14.28 1,877,191 -1.61(-10.13%)
Feb 27, 2009 17.08 17.56 15.76 15.89 0 -1.42(-8.20%)
Feb 26, 2009 15.17 18.27 15.17 17.31 2,731,190 +1.62(+10.33%)
Feb 25, 2009 16.11 16.35 15.28 15.69 1,950,014 -0.24(-1.51%)
Feb 24, 2009 15.50 16.06 14.93 15.93 1,862,462 +0.75(+4.94%)
Feb 23, 2009 16.58 17.09 15.17 15.18 842,422 -1.27(-7.72%)
Feb 20, 2009 16.50 16.85 15.98 16.45 1,005,264 -0.65(-3.80%)
Feb 19, 2009 17.25 17.66 16.75 17.10 1,220,634 +0.55(+3.32%)
Feb 18, 2009 18.26 18.26 16.24 16.55 1,735,328 -1.26(-7.07%)
Feb 17, 2009 19.28 19.43 17.67 17.81 2,096,437 -2.74(-13.33%)
Feb 13, 2009 20.44 20.90 19.91 20.55 907,261 +0.41(+2.04%)
Feb 12, 2009 19.60 20.18 19.01 20.14 1,870,102 +0.22(+1.10%)
Feb 11, 2009 20.92 21.56 19.03 19.92 2,122,301 -1.11(-5.28%)
Feb 10, 2009 22.28 22.91 20.75 21.03 2,095,313 -1.00(-4.54%)
Feb 09, 2009 22.73 22.94 21.70 22.03 1,210,790 -0.47(-2.09%)
Feb 06, 2009 20.75 22.71 20.75 22.50 1,753,157 +1.41(+6.69%)
Feb 05, 2009 21.55 21.90 20.60 21.09 2,794,199 -0.90(-4.09%)
Feb 04, 2009 21.44 22.49 21.24 21.99 1,781,768 +0.95(+4.52%)
Feb 03, 2009 20.49 21.20 20.10 21.04 1,250,338 +0.64(+3.14%)
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.