Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.75 17.38 15.17 15.23 951,948 -1.37(-8.25%)
Apr 29, 2009 14.55 16.65 14.34 16.60 990,350 +2.01(+13.80%)
Apr 28, 2009 14.38 14.77 14.22 14.59 681,438 -0.10(-0.71%)
Apr 27, 2009 15.00 15.19 14.29 14.69 358,247 -0.64(-4.19%)
Apr 24, 2009 15.31 15.59 14.95 15.34 632,442 +0.25(+1.63%)
Apr 23, 2009 15.53 15.66 14.75 15.09 559,819 -0.39(-2.50%)
Apr 22, 2009 13.76 15.96 13.46 15.48 819,465 +1.76(+12.81%)
Apr 21, 2009 12.95 13.77 12.95 13.72 519,840 +0.81(+6.30%)
Apr 20, 2009 14.30 14.31 12.83 12.91 474,825 -1.82(-12.38%)
Apr 17, 2009 14.53 15.12 14.34 14.73 541,878 +0.16(+1.10%)
Apr 16, 2009 13.87 14.71 13.55 14.57 507,615 +0.88(+6.42%)
Apr 15, 2009 13.11 13.84 12.99 13.69 326,803 +0.49(+3.72%)
Apr 14, 2009 13.38 13.90 13.11 13.20 273,951 -0.46(-3.39%)
Apr 13, 2009 14.18 14.18 13.34 13.66 478,479 -0.76(-5.24%)
Apr 09, 2009 13.22 14.59 13.14 14.42 328,654 +1.63(+12.79%)
Apr 08, 2009 12.45 12.80 12.29 12.79 184,283 +0.39(+3.12%)
Apr 07, 2009 13.09 13.35 12.39 12.40 343,221 -1.03(-7.67%)
Apr 06, 2009 13.62 13.66 13.04 13.43 434,227 -0.48(-3.46%)
Apr 03, 2009 13.47 13.99 13.24 13.91 403,262 +0.46(+3.44%)
Apr 02, 2009 12.98 13.81 12.88 13.45 488,928 +0.87(+6.91%)
Apr 01, 2009 11.56 12.62 10.97 12.58 754,377 +0.76(+6.39%)
Mar 31, 2009 12.45 12.56 11.79 11.82 956,765 -0.45(-3.69%)
Mar 30, 2009 12.77 13.13 12.01 12.27 670,149 -1.66(-11.93%)
Mar 26, 2009 12.79 14.12 12.79 13.94 629,732 +1.13(+8.86%)
Mar 25, 2009 12.03 13.29 11.59 12.80 642,775 +0.87(+7.28%)
Mar 24, 2009 12.23 12.28 11.89 11.93 452,363 -0.50(-4.03%)
Mar 23, 2009 11.87 12.44 11.79 12.44 464,030 +1.56(+14.34%)
Mar 20, 2009 11.03 11.42 10.75 10.88 959,678 -0.08(-0.69%)
Mar 19, 2009 10.50 11.17 10.47 10.95 604,292 +0.60(+5.84%)
Mar 18, 2009 9.175 10.45 8.930 10.35 1,002,379 +1.12(+12.19%)
Mar 17, 2009 9.062 9.241 8.854 9.223 1,082,275 +0.20(+2.20%)
Mar 16, 2009 9.440 9.553 8.977 9.024 707,545 -0.29(-3.14%)
Mar 13, 2009 9.185 9.808 9.166 9.317 0 +0.17(+1.86%)
Mar 12, 2009 8.788 9.303 8.419 9.147 605,297 +0.33(+3.75%)
Mar 11, 2009 8.996 9.695 8.769 8.816 828,033 -0.13(-1.48%)
Mar 10, 2009 8.240 9.053 8.193 8.949 892,825 +1.01(+12.74%)
Mar 09, 2009 7.890 8.268 7.807 7.937 420,040 -0.09(-1.06%)
Mar 06, 2009 8.306 8.429 7.730 8.023 0 -0.19(-2.30%)
Mar 05, 2009 8.833 8.854 8.098 8.212 196,354 -0.92(-10.04%)
Mar 04, 2009 8.854 9.412 8.589 9.128 607,643 +0.43(+5.00%)
Mar 02, 2009 9.903 9.903 8.675 8.693 864,599 -1.39(-13.78%)
Feb 27, 2009 10.19 10.49 9.799 10.08 0 -0.28(-2.73%)
Feb 26, 2009 10.78 11.11 10.30 10.37 567,860 -0.35(-3.26%)
Feb 25, 2009 11.09 11.09 10.16 10.72 617,179 -0.55(-4.87%)
Feb 24, 2009 10.90 11.35 10.53 11.26 618,610 +0.59(+5.49%)
Feb 23, 2009 11.47 11.76 10.63 10.68 302,632 -0.71(-6.22%)
Feb 20, 2009 11.54 11.70 11.07 11.39 426,681 -0.37(-3.13%)
Feb 19, 2009 12.36 12.51 11.70 11.76 321,390 -0.39(-3.19%)
Feb 18, 2009 12.28 12.55 11.76 12.14 293,379 -0.10(-0.85%)
Feb 17, 2009 12.73 12.98 12.22 12.25 414,688 -1.15(-8.60%)
Feb 13, 2009 13.62 14.09 13.32 13.40 509,052 -0.17(-1.25%)
Feb 12, 2009 13.14 13.64 12.83 13.57 584,274 +0.09(+0.70%)
Feb 11, 2009 13.57 14.18 13.18 13.47 602,072 -0.05(-0.35%)
Feb 10, 2009 14.43 14.85 13.31 13.52 607,745 -0.98(-6.77%)
Feb 09, 2009 14.64 15.08 14.32 14.50 620,092 -0.19(-1.29%)
Feb 06, 2009 13.41 14.84 13.41 14.69 760,265 +1.18(+8.74%)
Feb 05, 2009 13.40 14.09 12.38 13.51 896,137 +0.55(+4.23%)
Feb 04, 2009 12.40 13.53 12.35 12.96 558,613 +0.59(+4.73%)
Feb 03, 2009 12.53 12.63 12.10 12.38 650,183 -0.04(-0.30%)
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.