Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.89 24.04 22.48 22.69 910,294 -1.02(-4.30%)
Apr 29, 2009 22.45 23.89 22.45 23.71 1,290,080 +1.64(+7.44%)
Apr 28, 2009 21.40 22.37 21.21 22.07 616,405 +0.13(+0.58%)
Apr 27, 2009 22.24 22.42 21.75 21.94 971,255 -1.15(-4.97%)
Apr 24, 2009 22.89 23.42 22.53 23.09 782,480 +0.96(+4.35%)
Apr 23, 2009 22.13 22.65 21.78 22.13 821,770 +0.02(+0.09%)
Apr 22, 2009 21.96 22.88 21.61 22.11 980,940 -0.31(-1.39%)
Apr 21, 2009 21.29 22.52 19.84 22.42 1,020,892 +0.96(+4.48%)
Apr 20, 2009 22.41 22.83 21.38 21.45 888,243 -2.10(-8.91%)
Apr 17, 2009 23.25 24.01 23.02 23.55 1,132,911 +0.09(+0.37%)
Apr 16, 2009 23.00 23.86 22.53 23.47 775,751 +0.83(+3.65%)
Apr 15, 2009 22.92 23.58 22.15 22.64 941,545 -0.63(-2.71%)
Apr 14, 2009 23.34 24.04 23.00 23.27 1,254,218 -0.21(-0.91%)
Apr 13, 2009 23.64 23.64 22.39 23.49 1,429,615 -0.96(-3.93%)
Apr 09, 2009 24.13 24.71 23.55 24.45 1,108,998 +1.09(+4.66%)
Apr 08, 2009 22.49 23.39 21.40 23.36 1,673,819 +1.09(+4.89%)
Apr 07, 2009 22.38 22.84 21.80 22.27 745,339 -0.93(-4.02%)
Apr 06, 2009 23.81 23.81 22.29 23.20 828,955 -1.01(-4.17%)
Apr 03, 2009 23.32 25.23 23.26 24.21 1,616,226 +0.90(+3.88%)
Apr 02, 2009 23.21 23.73 22.79 23.31 1,408,663 +1.75(+8.11%)
Apr 01, 2009 19.73 21.75 19.43 21.56 1,364,536 +0.95(+4.62%)
Mar 31, 2009 20.79 21.75 19.66 20.61 1,773,267 +0.25(+1.24%)
Mar 30, 2009 20.89 21.37 19.99 20.36 1,256,069 -2.22(-9.82%)
Mar 26, 2009 23.68 24.20 21.38 22.57 2,086,157 -0.22(-0.98%)
Mar 25, 2009 23.51 23.51 21.79 22.80 2,343,837 -0.50(-2.13%)
Mar 24, 2009 24.42 24.78 23.18 23.29 1,340,394 -1.82(-7.24%)
Mar 23, 2009 24.92 25.19 24.82 25.11 2,163,686 +2.59(+11.52%)
Mar 20, 2009 23.47 23.53 22.24 22.51 1,518,343 -1.46(-6.07%)
Mar 19, 2009 22.08 24.18 22.04 23.97 1,981,815 +3.08(+14.73%)
Mar 18, 2009 19.87 20.98 19.24 20.89 1,754,843 +0.96(+4.83%)
Mar 17, 2009 18.72 20.02 18.05 19.93 1,330,048 +1.36(+7.33%)
Mar 16, 2009 18.05 19.25 17.49 18.57 851,000 +0.27(+1.49%)
Mar 13, 2009 18.68 19.23 18.02 18.30 0 -0.16(-0.84%)
Mar 12, 2009 16.64 18.62 16.18 18.45 2,140,053 +2.08(+12.70%)
Mar 11, 2009 17.05 17.33 15.86 16.37 1,790,296 -0.43(-2.55%)
Mar 10, 2009 15.21 17.44 15.16 16.80 2,911,384 +2.14(+14.58%)
Mar 09, 2009 13.98 15.14 13.77 14.66 1,238,329 +0.73(+5.23%)
Mar 06, 2009 14.47 14.88 13.45 13.93 0 -0.14(-0.97%)
Mar 05, 2009 15.05 15.32 13.91 14.07 827,233 -1.22(-8.01%)
Mar 04, 2009 15.14 15.80 15.01 15.29 1,412,773 +1.42(+10.22%)
Mar 02, 2009 15.04 15.04 13.56 13.88 1,931,888 -1.56(-10.13%)
Feb 27, 2009 16.60 17.06 15.31 15.44 0 -1.38(-8.20%)
Feb 26, 2009 14.74 17.75 14.74 16.82 2,810,771 +1.57(+10.32%)
Feb 25, 2009 15.65 15.89 14.85 15.25 2,006,833 -0.23(-1.51%)
Feb 24, 2009 15.06 15.61 14.51 15.48 1,916,730 +0.73(+4.94%)
Feb 23, 2009 16.11 16.61 14.74 14.75 866,968 -1.23(-7.72%)
Feb 20, 2009 16.03 16.37 15.53 15.98 1,034,555 -0.63(-3.80%)
Feb 19, 2009 16.76 17.16 16.27 16.62 1,256,200 +0.53(+3.32%)
Feb 18, 2009 17.74 17.74 15.78 16.08 1,785,892 -1.22(-7.07%)
Feb 17, 2009 18.73 18.88 17.17 17.31 2,157,523 -2.66(-13.33%)
Feb 13, 2009 19.86 20.31 19.35 19.97 933,696 +0.40(+2.04%)
Feb 12, 2009 19.05 19.61 18.47 19.57 1,924,593 +0.21(+1.10%)
Feb 11, 2009 20.33 20.95 18.49 19.36 2,184,140 -1.08(-5.28%)
Feb 10, 2009 21.65 22.26 20.16 20.43 2,156,366 -0.97(-4.54%)
Feb 09, 2009 22.09 22.29 21.09 21.41 1,246,070 -0.46(-2.09%)
Feb 06, 2009 20.16 22.07 20.16 21.86 1,804,240 +1.37(+6.69%)
Feb 05, 2009 20.94 21.28 20.02 20.49 2,875,616 -0.87(-4.09%)
Feb 04, 2009 20.83 21.85 20.64 21.37 1,833,685 +0.92(+4.52%)
Feb 03, 2009 19.91 20.60 19.53 20.44 1,286,770 +0.62(+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.