Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.94 12.12 10.90 11.48 32,180 -0.34(-2.88%)
Apr 29, 2009 11.59 11.89 11.46 11.82 12,219 +0.33(+2.87%)
Apr 28, 2009 11.30 11.87 10.98 11.49 21,806 +0.08(+0.70%)
Apr 27, 2009 11.38 11.60 11.38 11.41 5,941 -0.04(-0.35%)
Apr 24, 2009 11.48 12.49 11.25 11.45 10,460 +0.10(+0.88%)
Apr 23, 2009 11.46 11.89 10.92 11.35 7,533 -0.05(-0.44%)
Apr 22, 2009 11.77 11.95 11.06 11.40 24,995 -0.56(-4.68%)
Apr 21, 2009 11.31 12.42 11.31 11.96 15,221 +0.58(+5.10%)
Apr 20, 2009 11.60 11.85 11.31 11.38 19,112 -0.55(-4.61%)
Apr 17, 2009 11.19 12.72 10.90 11.93 24,231 +0.78(+7.00%)
Apr 16, 2009 10.18 11.24 10.00 11.15 38,577 +1.04(+10.29%)
Apr 15, 2009 10.05 10.45 9.960 10.11 26,112 +0.14(+1.40%)
Apr 14, 2009 11.51 11.83 9.960 9.970 14,997 -1.78(-15.15%)
Apr 13, 2009 12.18 12.25 11.67 11.75 9,388 -0.63(-5.09%)
Apr 09, 2009 12.19 12.75 12.17 12.38 17,588 +0.48(+4.03%)
Apr 08, 2009 11.58 11.92 11.51 11.90 4,075 +0.39(+3.39%)
Apr 07, 2009 11.67 12.14 11.51 11.51 7,430 -0.37(-3.11%)
Apr 06, 2009 12.61 12.61 11.21 11.88 8,944 -0.94(-7.33%)
Apr 03, 2009 12.54 12.95 12.39 12.82 14,404 +0.27(+2.15%)
Apr 02, 2009 12.40 12.59 12.17 12.55 46,033 +0.50(+4.15%)
Apr 01, 2009 12.01 12.37 12.01 12.05 17,436 -0.12(-0.99%)
Mar 31, 2009 12.39 12.46 11.68 12.17 19,757 -0.08(-0.65%)
Mar 30, 2009 12.91 13.01 11.90 12.25 15,447 -0.66(-5.11%)
Mar 26, 2009 12.93 12.94 12.31 12.91 36,449 +0.17(+1.33%)
Mar 25, 2009 13.00 13.24 12.03 12.74 33,024 -0.37(-2.82%)
Mar 24, 2009 13.20 13.31 12.59 13.11 5,777 -0.24(-1.80%)
Mar 23, 2009 13.09 13.50 12.51 13.35 32,130 +0.61(+4.79%)
Mar 20, 2009 13.68 14.09 12.74 12.74 14,862 -0.75(-5.56%)
Mar 19, 2009 14.23 14.23 13.29 13.49 8,447 -0.53(-3.78%)
Mar 18, 2009 14.41 14.75 13.51 14.02 24,040 -0.51(-3.51%)
Mar 17, 2009 13.71 14.57 13.42 14.53 13,721 +0.85(+6.21%)
Mar 16, 2009 13.92 14.91 13.52 13.68 10,198 -0.48(-3.39%)
Mar 13, 2009 14.97 14.97 13.91 14.16 11,130 -0.84(-5.60%)
Mar 12, 2009 13.77 15.04 12.52 15.00 14,078 +1.19(+8.62%)
Mar 11, 2009 15.09 16.51 13.72 13.81 25,902 -1.11(-7.44%)
Mar 10, 2009 14.02 15.03 13.59 14.92 15,476 +1.35(+9.95%)
Mar 09, 2009 14.07 14.92 13.57 13.57 11,299 -0.68(-4.77%)
Mar 06, 2009 14.53 15.10 13.64 14.25 6,192 -0.08(-0.56%)
Mar 05, 2009 15.64 16.28 14.33 14.33 9,070 -1.83(-11.32%)
Mar 04, 2009 15.77 16.16 15.49 16.16 6,001 +0.90(+5.90%)
Mar 02, 2009 17.57 18.29 15.25 15.26 13,374 -2.51(-14.12%)
Feb 27, 2009 18.27 18.69 17.21 17.77 16,585 -0.84(-4.51%)
Feb 26, 2009 19.82 19.82 18.51 18.61 10,155 -1.01(-5.15%)
Feb 25, 2009 20.00 20.11 19.45 19.62 9,693 -0.57(-2.82%)
Feb 24, 2009 19.47 20.19 19.00 20.19 10,491 +1.03(+5.38%)
Feb 23, 2009 20.77 20.90 19.16 19.16 11,456 -1.44(-6.99%)
Feb 20, 2009 20.37 21.15 20.37 20.60 5,686 +0.24(+1.18%)
Feb 19, 2009 20.83 21.43 20.07 20.36 14,219 -0.05(-0.24%)
Feb 18, 2009 22.81 22.90 20.32 20.41 36,402 -1.83(-8.23%)
Feb 17, 2009 22.32 23.10 22.24 22.24 7,217 -0.90(-3.89%)
Feb 13, 2009 22.90 23.15 22.29 23.14 3,801 +0.70(+3.12%)
Feb 12, 2009 22.08 22.81 20.87 22.44 5,284 +0.76(+3.51%)
Feb 11, 2009 20.56 22.25 20.56 21.68 6,726 +0.52(+2.46%)
Feb 10, 2009 23.32 23.99 21.16 21.16 11,470 -2.30(-9.80%)
Feb 09, 2009 24.09 24.09 22.66 23.46 10,214 -0.79(-3.26%)
Feb 06, 2009 21.54 24.25 20.91 24.25 10,592 +2.61(+12.06%)
Feb 05, 2009 22.01 22.01 21.00 21.64 14,182 -0.50(-2.26%)
Feb 04, 2009 22.51 22.88 21.47 22.14 6,603 -0.31(-1.38%)
Feb 03, 2009 22.06 22.89 21.27 22.45 20,539 +0.59(+2.70%)
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.