Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.47 21.49 20.82 20.87 13,063,682 -0.28(-1.32%)
Apr 29, 2009 21.21 21.39 20.90 21.15 10,645,677 +0.10(+0.48%)
Apr 28, 2009 20.97 21.36 20.90 21.05 12,086,290 +0.04(+0.21%)
Apr 27, 2009 20.92 21.24 20.77 21.01 6,574,574 +0.08(+0.36%)
Apr 24, 2009 20.92 21.34 20.83 20.93 13,134,805 +0.08(+0.40%)
Apr 23, 2009 20.63 20.89 20.31 20.85 13,549,826 +0.09(+0.43%)
Apr 22, 2009 20.99 21.14 20.58 20.76 17,553,294 -0.41(-1.95%)
Apr 21, 2009 21.19 21.36 20.76 21.17 10,108,909 +0.26(+1.22%)
Apr 20, 2009 21.36 21.83 20.87 20.92 15,454,785 -0.48(-2.25%)
Apr 17, 2009 21.09 21.59 21.04 21.40 10,520,143 +0.30(+1.44%)
Apr 16, 2009 20.90 21.22 20.56 21.10 7,834,139 +0.29(+1.40%)
Apr 15, 2009 20.35 20.90 20.29 20.80 9,707,728 +0.42(+2.05%)
Apr 14, 2009 20.77 20.77 20.28 20.39 8,277,757 -0.27(-1.29%)
Apr 13, 2009 20.50 20.80 20.46 20.65 5,370,530 -0.04(-0.21%)
Apr 09, 2009 20.94 21.43 20.52 20.70 7,860,687 +0.19(+0.93%)
Apr 08, 2009 20.26 20.63 20.04 20.51 8,243,429 +0.29(+1.44%)
Apr 07, 2009 20.18 20.38 19.60 20.21 9,512,953 -0.61(-2.92%)
Apr 06, 2009 20.77 21.14 20.54 20.82 10,438,851 -0.11(-0.51%)
Apr 03, 2009 21.26 21.40 20.62 20.93 11,236,213 -0.56(-2.63%)
Apr 02, 2009 21.82 21.82 21.28 21.49 10,512,817 +0.08(+0.36%)
Apr 01, 2009 20.94 21.51 20.66 21.42 8,648,104 +0.23(+1.11%)
Mar 31, 2009 21.05 21.48 20.67 21.18 10,569,910 +0.36(+1.74%)
Mar 30, 2009 20.31 20.91 20.31 20.82 11,207,664 -0.88(-4.03%)
Mar 26, 2009 21.39 21.75 21.17 21.70 11,681,829 +0.44(+2.06%)
Mar 25, 2009 21.15 21.48 20.84 21.26 12,219,412 +0.23(+1.09%)
Mar 24, 2009 21.31 21.75 21.03 21.03 13,386,478 -0.58(-2.70%)
Mar 23, 2009 21.11 21.61 21.08 21.61 10,427,953 +0.98(+4.73%)
Mar 20, 2009 20.23 20.87 20.23 20.64 16,184,920 +0.44(+2.17%)
Mar 19, 2009 20.68 20.78 19.99 20.20 8,155,152 -0.41(-1.98%)
Mar 18, 2009 20.58 20.99 20.26 20.61 10,281,267 +0.47(+2.33%)
Mar 17, 2009 19.63 20.14 19.36 20.14 7,935,557 +0.60(+3.08%)
Mar 16, 2009 19.55 20.12 19.49 19.54 10,447,468 +0.11(+0.55%)
Mar 13, 2009 19.17 19.69 19.08 19.43 0 +0.39(+2.03%)
Mar 12, 2009 18.29 19.10 18.23 19.04 10,029,915 +0.75(+4.09%)
Mar 11, 2009 19.03 19.08 18.18 18.29 15,179,382 -0.55(-2.93%)
Mar 10, 2009 18.15 18.87 17.96 18.84 15,968,055 +1.11(+6.26%)
Mar 09, 2009 17.58 18.18 17.42 17.73 13,619,813 -0.01(-0.04%)
Mar 06, 2009 17.53 17.90 17.40 17.74 0 +0.32(+1.86%)
Mar 05, 2009 17.68 18.00 17.25 17.42 14,239,645 -0.65(-3.61%)
Mar 04, 2009 17.88 18.31 17.29 18.07 13,981,409 +0.48(+2.70%)
Mar 02, 2009 18.10 18.29 17.59 17.60 21,190,602 -1.03(-5.55%)
Feb 27, 2009 19.26 19.48 18.63 18.63 0 -1.05(-5.35%)
Feb 26, 2009 20.91 20.91 19.66 19.68 19,139,888 -0.96(-4.67%)
Feb 25, 2009 20.79 20.95 20.36 20.64 10,951,943 -0.22(-1.06%)
Feb 24, 2009 20.55 20.91 20.33 20.87 11,585,059 +0.38(+1.86%)
Feb 23, 2009 21.34 21.45 20.45 20.49 8,745,478 -0.59(-2.80%)
Feb 20, 2009 21.48 21.64 20.88 21.08 0 -0.79(-3.60%)
Feb 19, 2009 21.97 22.10 21.76 21.86 6,689,219 +0.05(+0.23%)
Feb 18, 2009 22.04 22.04 21.63 21.81 9,331,665 -0.11(-0.52%)
Feb 17, 2009 22.01 22.26 21.73 21.93 11,670,623 -0.54(-2.40%)
Feb 13, 2009 22.92 23.13 22.43 22.46 9,499,220 -0.58(-2.50%)
Feb 12, 2009 22.94 23.21 22.43 23.04 9,617,839 -0.24(-1.03%)
Feb 11, 2009 23.54 23.59 23.12 23.28 6,694,014 +0.17(+0.74%)
Feb 10, 2009 23.77 24.02 23.00 23.11 9,145,567 -0.74(-3.10%)
Feb 09, 2009 23.91 23.92 23.40 23.85 6,605,725 -0.04(-0.16%)
Feb 06, 2009 23.67 24.24 23.67 23.89 7,956,980 +0.01(+0.05%)
Feb 05, 2009 23.64 23.96 23.31 23.87 8,073,648 +0.09(+0.39%)
Feb 04, 2009 24.54 24.56 23.65 23.78 11,854,552 -0.43(-1.76%)
Feb 03, 2009 23.58 24.49 23.07 24.21 16,004,135 +0.89(+3.81%)
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.