Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.90 13.94 13.77 13.77 21,818 -0.07(-0.54%)
Apr 29, 2009 13.71 14.00 13.71 13.84 63,306 +0.21(+1.55%)
Apr 28, 2009 13.62 13.67 13.59 13.63 28,674 +0.07(+0.50%)
Apr 27, 2009 13.61 13.70 13.51 13.56 20,672 -0.14(-0.99%)
Apr 24, 2009 13.74 13.74 13.63 13.70 18,521 +0.09(+0.65%)
Apr 23, 2009 13.66 13.66 13.51 13.61 27,614 +0.03(+0.25%)
Apr 22, 2009 13.49 13.70 13.49 13.57 40,100 +0.12(+0.86%)
Apr 21, 2009 13.38 13.55 13.06 13.46 86,049 -0.03(-0.20%)
Apr 20, 2009 13.60 13.60 13.43 13.49 30,318 -0.23(-1.68%)
Apr 17, 2009 13.81 14.55 13.68 13.72 62,266 -0.13(-0.93%)
Apr 16, 2009 13.89 13.90 13.60 13.85 143,119 +0.04(+0.30%)
Apr 15, 2009 13.60 13.81 13.60 13.81 71,851 +0.12(+0.89%)
Apr 14, 2009 13.83 13.83 13.66 13.68 169,089 -0.20(-1.47%)
Apr 13, 2009 14.08 14.08 13.85 13.89 56,796 -0.01(-0.05%)
Apr 09, 2009 13.88 13.95 13.74 13.89 63,051 +0.12(+0.89%)
Apr 08, 2009 13.77 13.95 13.66 13.77 61,524 +0.15(+1.10%)
Apr 07, 2009 13.49 13.62 13.49 13.62 15,034 -0.04(-0.30%)
Apr 06, 2009 13.55 13.71 13.50 13.66 43,275 +0.02(+0.15%)
Apr 03, 2009 13.49 13.76 13.49 13.64 45,788 +0.18(+1.36%)
Apr 02, 2009 13.47 13.52 13.44 13.46 24,810 +0.29(+2.17%)
Apr 01, 2009 13.04 13.24 13.00 13.17 12,873 +0.19(+1.47%)
Mar 31, 2009 13.03 13.14 12.97 12.98 68,769 +0.00(+0.00%)
Mar 30, 2009 12.90 12.98 12.85 12.98 50,581 -0.50(-3.68%)
Mar 26, 2009 13.47 13.51 13.38 13.48 86,555 +0.16(+1.22%)
Mar 25, 2009 13.32 13.47 13.31 13.32 65,380 +0.01(+0.10%)
Mar 24, 2009 13.20 13.46 13.20 13.30 73,653 -0.01(-0.05%)
Mar 23, 2009 13.19 13.80 13.15 13.31 93,107 -0.02(-0.15%)
Mar 20, 2009 13.59 13.59 13.28 13.33 58,174 -0.10(-0.76%)
Mar 19, 2009 13.45 13.47 13.30 13.43 100,439 -0.01(-0.05%)
Mar 18, 2009 13.08 13.44 12.98 13.44 29,566 +0.35(+2.70%)
Mar 17, 2009 13.02 13.11 12.96 13.09 56,920 -0.03(-0.21%)
Mar 16, 2009 13.07 13.20 13.04 13.11 35,031 +0.14(+1.10%)
Mar 13, 2009 12.97 12.99 12.82 12.97 0 +0.05(+0.42%)
Mar 12, 2009 12.79 13.00 12.79 12.92 46,816 +0.16(+1.28%)
Mar 11, 2009 12.66 13.21 12.66 12.75 329,635 +0.20(+1.57%)
Mar 10, 2009 12.17 12.62 12.17 12.56 32,103 +0.18(+1.43%)
Mar 09, 2009 12.26 12.49 12.26 12.38 22,246 +0.09(+0.72%)
Mar 06, 2009 12.31 12.34 12.23 12.29 0 +0.03(+0.28%)
Mar 05, 2009 12.16 12.49 12.16 12.26 25,026 -0.05(-0.39%)
Mar 04, 2009 12.22 12.32 12.11 12.30 38,576 +0.38(+3.19%)
Mar 02, 2009 12.65 12.65 11.92 11.92 47,157 -0.45(-3.63%)
Feb 27, 2009 12.42 12.42 12.32 12.37 0 -0.12(-0.98%)
Feb 26, 2009 12.51 12.65 12.48 12.49 8,069 +0.04(+0.29%)
Feb 25, 2009 12.43 12.47 12.16 12.46 10,803 +0.22(+1.82%)
Feb 24, 2009 11.92 12.24 11.92 12.24 23,593 +0.26(+2.16%)
Feb 23, 2009 12.39 12.39 11.98 11.98 36,626 -0.33(-2.65%)
Feb 20, 2009 12.37 12.44 12.24 12.30 23,517 -0.09(-0.71%)
Feb 19, 2009 12.58 12.65 12.39 12.39 7,204 -0.10(-0.82%)
Feb 18, 2009 12.63 12.64 12.47 12.49 8,720 -0.08(-0.65%)
Feb 17, 2009 12.86 12.86 12.54 12.58 30,350 -0.48(-3.65%)
Feb 13, 2009 12.89 13.09 12.87 13.05 13,010 +0.23(+1.80%)
Feb 12, 2009 12.92 12.95 12.81 12.82 44,420 -0.17(-1.31%)
Feb 11, 2009 13.06 13.13 12.98 12.99 9,754 +0.13(+1.00%)
Feb 10, 2009 12.86 13.10 12.72 12.86 32,003 -0.14(-1.05%)
Feb 09, 2009 13.05 13.17 12.99 13.00 13,634 -0.05(-0.42%)
Feb 06, 2009 12.92 13.15 12.92 13.05 65,579 +0.25(+1.96%)
Feb 05, 2009 12.60 12.86 12.59 12.80 7,373 +0.16(+1.29%)
Feb 04, 2009 12.77 12.89 12.64 12.64 14,424 -0.03(-0.22%)
Feb 03, 2009 12.56 12.70 12.56 12.66 19,933 +0.07(+0.54%)
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.