Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.89 13.95 13.40 13.40 84,577 -0.05(-0.37%)
Apr 29, 2009 13.71 13.85 13.45 13.45 88,203 -0.25(-1.82%)
Apr 28, 2009 13.78 13.87 13.52 13.70 27,912 -0.05(-0.36%)
Apr 27, 2009 13.64 13.75 13.50 13.75 31,758 +0.11(+0.81%)
Apr 24, 2009 13.56 13.93 13.56 13.64 76,971 +0.04(+0.29%)
Apr 23, 2009 13.67 13.75 13.50 13.60 97,390 +0.10(+0.74%)
Apr 22, 2009 13.58 13.74 13.40 13.50 64,988 +0.00(+0.00%)
Apr 21, 2009 13.36 13.71 13.15 13.50 40,437 +0.13(+0.97%)
Apr 20, 2009 13.79 13.79 13.32 13.37 48,215 -0.45(-3.26%)
Apr 17, 2009 13.76 14.01 13.66 13.82 42,674 +0.11(+0.80%)
Apr 16, 2009 13.67 13.83 13.15 13.71 27,335 +0.02(+0.15%)
Apr 15, 2009 13.57 13.69 13.33 13.69 52,470 -0.05(-0.36%)
Apr 14, 2009 13.85 13.98 13.60 13.74 85,619 -0.13(-0.94%)
Apr 13, 2009 13.54 13.98 13.37 13.87 61,626 +0.55(+4.13%)
Apr 09, 2009 13.11 13.45 13.10 13.32 33,986 +0.05(+0.38%)
Apr 08, 2009 13.01 13.45 13.10 13.27 38,058 +0.07(+0.53%)
Apr 07, 2009 13.24 13.45 13.13 13.20 16,035 -0.04(-0.30%)
Apr 06, 2009 13.50 13.45 13.20 13.24 52,589 -0.21(-1.56%)
Apr 03, 2009 12.81 13.45 12.80 13.45 64,790 +0.24(+1.82%)
Apr 02, 2009 12.81 13.43 12.80 13.21 69,645 +0.41(+3.20%)
Apr 01, 2009 12.88 12.86 12.80 12.80 50,662 +0.05(+0.39%)
Mar 31, 2009 12.50 12.75 12.31 12.75 51,406 +0.44(+3.57%)
Mar 30, 2009 12.51 13.10 12.31 12.31 30,808 -0.41(-3.22%)
Mar 26, 2009 13.04 13.00 12.72 12.72 112,398 -0.28(-2.15%)
Mar 25, 2009 12.85 13.10 12.65 13.00 65,262 +0.30(+2.36%)
Mar 24, 2009 12.90 13.10 12.65 12.70 60,719 +0.02(+0.16%)
Mar 23, 2009 12.66 12.68 12.36 12.68 47,875 +0.32(+2.59%)
Mar 20, 2009 12.61 12.61 12.36 12.36 49,675 -0.24(-1.90%)
Mar 19, 2009 12.54 12.60 12.31 12.60 61,392 +0.20(+1.61%)
Mar 18, 2009 12.40 12.56 12.30 12.40 71,725 -0.08(-0.64%)
Mar 17, 2009 12.44 12.54 12.15 12.48 62,825 +0.33(+2.72%)
Mar 16, 2009 12.69 12.69 12.05 12.15 36,994 -0.16(-1.30%)
Mar 13, 2009 12.49 12.75 12.29 12.31 22,126 -0.11(-0.89%)
Mar 12, 2009 12.41 12.49 12.13 12.42 16,930 +0.01(+0.08%)
Mar 11, 2009 12.29 12.71 11.86 12.41 57,497 +0.19(+1.55%)
Mar 10, 2009 11.48 12.24 11.40 12.22 37,472 +0.92(+8.14%)
Mar 09, 2009 11.57 11.69 11.00 11.30 45,939 -0.45(-3.83%)
Mar 06, 2009 12.76 12.77 11.71 11.75 84,082 -1.01(-7.92%)
Mar 05, 2009 13.25 13.35 12.76 12.76 32,876 -0.49(-3.70%)
Mar 04, 2009 12.98 13.50 12.50 13.25 51,880 +0.51(+4.00%)
Mar 02, 2009 13.75 13.75 12.61 12.74 65,671 -1.01(-7.35%)
Feb 27, 2009 13.75 13.75 13.41 13.75 63,971 +0.05(+0.36%)
Feb 26, 2009 13.73 13.75 13.53 13.70 40,618 +0.24(+1.78%)
Feb 25, 2009 13.20 13.50 12.80 13.46 71,387 +0.30(+2.28%)
Feb 24, 2009 13.46 13.80 12.73 13.16 132,251 -0.64(-4.64%)
Feb 23, 2009 14.44 14.50 13.50 13.80 147,732 -0.35(-2.47%)
Feb 20, 2009 14.18 14.24 14.00 14.15 51,520 -0.02(-0.14%)
Feb 19, 2009 13.99 14.30 13.99 14.17 78,736 +0.29(+2.09%)
Feb 18, 2009 13.99 14.01 13.56 13.88 64,563 +0.39(+2.89%)
Feb 17, 2009 13.65 13.81 13.20 13.49 50,633 -0.01(-0.07%)
Feb 13, 2009 13.59 13.59 13.27 13.50 35,753 +0.30(+2.27%)
Feb 12, 2009 13.29 13.74 13.20 13.20 53,642 -0.06(-0.45%)
Feb 11, 2009 13.74 13.74 13.26 13.26 21,536 -0.12(-0.90%)
Feb 10, 2009 14.00 14.20 13.31 13.38 65,156 -0.64(-4.56%)
Feb 09, 2009 14.00 14.49 13.81 14.02 53,051 +0.22(+1.59%)
Feb 06, 2009 14.16 14.20 13.51 13.80 66,472 -0.35(-2.47%)
Feb 05, 2009 14.13 14.36 13.92 14.15 79,841 +0.40(+2.91%)
Feb 04, 2009 14.29 14.29 13.65 13.75 49,116 +0.30(+2.23%)
Feb 03, 2009 12.65 13.45 12.60 13.45 111,909 +0.80(+6.32%)
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.