Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.20 15.33 14.88 15.03 16,395,840 -0.03(-0.23%)
Apr 29, 2009 15.06 15.22 15.02 15.07 8,031,730 +0.05(+0.34%)
Apr 28, 2009 14.95 15.14 14.91 15.02 7,410,677 +0.02(+0.15%)
Apr 27, 2009 14.86 15.18 14.76 14.99 8,514,644 +0.09(+0.57%)
Apr 24, 2009 15.18 15.39 14.79 14.91 9,883,890 +0.01(+0.08%)
Apr 23, 2009 14.91 14.95 14.80 14.90 9,025,775 -0.01(-0.04%)
Apr 22, 2009 15.16 15.16 14.88 14.90 11,125,122 -0.32(-2.10%)
Apr 21, 2009 15.23 15.44 15.08 15.22 8,419,856 -0.06(-0.37%)
Apr 20, 2009 15.51 15.53 15.28 15.28 9,165,727 -0.30(-1.90%)
Apr 17, 2009 15.46 15.62 15.28 15.57 21,743,114 +0.12(+0.77%)
Apr 16, 2009 15.53 15.57 15.09 15.45 15,459,196 +0.35(+2.34%)
Apr 15, 2009 14.68 15.10 14.60 15.10 10,166,149 +0.36(+2.47%)
Apr 14, 2009 14.85 14.92 14.62 14.74 11,827,929 -0.13(-0.88%)
Apr 13, 2009 15.03 15.10 14.77 14.87 8,537,148 -0.18(-1.17%)
Apr 09, 2009 15.34 15.34 14.81 15.04 9,473,749 -0.05(-0.30%)
Apr 08, 2009 15.00 15.12 14.88 15.09 8,617,735 +0.22(+1.46%)
Apr 07, 2009 14.92 15.07 14.70 14.87 12,641,409 -0.13(-0.84%)
Apr 06, 2009 14.93 15.10 14.85 15.00 13,214,593 +0.01(+0.08%)
Apr 03, 2009 15.15 15.24 14.77 14.99 14,314,780 -0.02(-0.15%)
Apr 02, 2009 14.54 15.18 14.47 15.01 97,757,952 +0.53(+3.66%)
Apr 01, 2009 14.26 14.62 14.10 14.48 15,262,945 +0.09(+0.59%)
Mar 31, 2009 13.79 14.75 13.68 14.39 20,013,412 +0.10(+0.72%)
Mar 30, 2009 14.73 14.90 14.14 14.29 12,823,346 -1.20(-7.73%)
Mar 26, 2009 15.55 15.64 14.81 15.49 10,760,892 +0.03(+0.22%)
Mar 25, 2009 15.65 15.76 15.23 15.45 7,390,669 -0.09(-0.55%)
Mar 24, 2009 16.01 16.17 15.53 15.54 8,721,271 -0.68(-4.21%)
Mar 23, 2009 16.01 16.24 16.00 16.22 7,940,014 +0.51(+3.26%)
Mar 20, 2009 16.04 16.24 15.67 15.71 9,426,981 -0.25(-1.57%)
Mar 19, 2009 15.72 16.10 15.54 15.96 9,369,179 +0.43(+2.79%)
Mar 18, 2009 14.90 15.69 14.69 15.53 13,280,180 +0.58(+3.85%)
Mar 17, 2009 14.86 14.95 14.62 14.95 4,899,856 +0.14(+0.92%)
Mar 16, 2009 14.47 15.13 14.47 14.82 5,987,537 +0.43(+2.97%)
Mar 13, 2009 14.25 14.66 14.21 14.39 0 +0.13(+0.92%)
Mar 12, 2009 14.07 14.32 13.85 14.26 5,928,965 +0.18(+1.25%)
Mar 11, 2009 14.21 14.24 13.98 14.08 8,161,715 +0.00(+0.00%)
Mar 10, 2009 14.05 14.12 13.86 14.08 8,413,875 +0.25(+1.77%)
Mar 09, 2009 14.02 14.14 13.72 13.84 6,846,166 -0.30(-2.14%)
Mar 06, 2009 14.68 14.68 13.75 14.14 0 -0.03(-0.24%)
Mar 05, 2009 14.57 14.57 13.79 14.17 8,907,960 -0.44(-3.04%)
Mar 04, 2009 14.63 14.82 14.40 14.62 7,700,062 -0.76(-4.93%)
Mar 02, 2009 15.75 16.08 15.32 15.38 7,230,018 -0.61(-3.81%)
Feb 27, 2009 16.29 16.50 15.79 15.98 0 -0.41(-2.50%)
Feb 26, 2009 16.92 17.07 16.36 16.40 5,389,763 -0.32(-1.94%)
Feb 25, 2009 16.71 16.92 16.59 16.72 4,266,421 -0.14(-0.81%)
Feb 24, 2009 16.29 16.94 16.20 16.86 5,294,037 +0.67(+4.16%)
Feb 23, 2009 16.85 16.92 16.13 16.18 5,598,904 -0.60(-3.60%)
Feb 20, 2009 16.90 17.28 16.53 16.79 5,060,025 -0.37(-2.16%)
Feb 19, 2009 16.99 17.36 16.95 17.16 4,381,352 +0.18(+1.04%)
Feb 18, 2009 17.20 17.20 16.86 16.98 4,620,942 -0.14(-0.83%)
Feb 17, 2009 17.68 17.76 17.10 17.12 5,131,678 -1.00(-5.53%)
Feb 13, 2009 17.93 18.36 17.91 18.13 4,208,243 +0.21(+1.18%)
Feb 12, 2009 17.78 17.95 17.49 17.92 4,034,564 -0.13(-0.73%)
Feb 11, 2009 18.21 18.33 17.87 18.05 3,140,349 -0.11(-0.60%)
Feb 10, 2009 18.65 18.86 18.06 18.16 4,566,059 -0.62(-3.28%)
Feb 09, 2009 18.84 18.92 18.45 18.77 3,684,226 -0.16(-0.84%)
Feb 06, 2009 19.01 19.20 18.81 18.93 6,664,778 -0.23(-1.22%)
Feb 05, 2009 18.71 19.31 18.57 19.16 6,204,966 +0.43(+2.31%)
Feb 04, 2009 18.64 18.89 18.56 18.73 5,234,613 +0.19(+1.05%)
Feb 03, 2009 18.52 18.65 18.13 18.54 5,734,739 +0.09(+0.46%)
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.