Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.65 19.17 18.36 18.88 1,305,508 +0.24(+1.29%)
Mar 30, 2009 19.37 19.42 18.50 18.64 2,338,689 -2.22(-10.64%)
Mar 26, 2009 20.92 20.98 20.50 20.86 2,122,943 +0.50(+2.46%)
Mar 25, 2009 20.24 20.90 20.00 20.36 2,493,288 -0.24(-1.17%)
Mar 24, 2009 20.31 20.84 20.21 20.60 2,030,430 -0.12(-0.58%)
Mar 23, 2009 20.59 20.77 20.28 20.72 3,107,777 +0.69(+3.44%)
Mar 20, 2009 19.81 20.30 19.70 20.03 3,084,806 +0.26(+1.32%)
Mar 19, 2009 20.00 20.17 19.56 19.77 4,367,054 +0.52(+2.70%)
Mar 18, 2009 19.05 19.47 18.34 19.25 3,037,346 +0.17(+0.89%)
Mar 17, 2009 18.56 19.42 18.47 19.08 3,075,907 +0.77(+4.21%)
Mar 16, 2009 17.51 18.53 17.30 18.31 3,423,687 +0.37(+2.06%)
Mar 13, 2009 18.46 18.76 17.88 17.94 0 -0.35(-1.91%)
Mar 12, 2009 16.93 18.47 16.91 18.29 3,527,009 +1.28(+7.52%)
Mar 11, 2009 17.68 18.03 16.69 17.01 3,320,501 -0.98(-5.45%)
Mar 10, 2009 18.90 19.00 17.87 17.99 3,436,413 -0.59(-3.18%)
Mar 09, 2009 18.13 19.19 18.13 18.58 4,305,294 +0.53(+2.94%)
Mar 06, 2009 17.78 18.10 17.26 18.05 0 +0.80(+4.64%)
Mar 05, 2009 17.62 17.69 16.90 17.25 2,574,576 -0.60(-3.35%)
Mar 04, 2009 16.80 18.06 16.80 17.85 4,475,074 +2.02(+12.74%)
Mar 02, 2009 16.47 16.58 15.67 15.83 3,698,666 -1.65(-9.44%)
Feb 27, 2009 17.00 17.71 16.74 17.48 0 -0.12(-0.68%)
Feb 26, 2009 17.25 17.87 17.20 17.60 3,964,301 +0.85(+5.07%)
Feb 25, 2009 16.08 16.85 15.61 16.75 3,175,215 +1.07(+6.82%)
Feb 24, 2009 15.29 15.73 14.87 15.68 2,405,549 +0.70(+4.67%)
Feb 23, 2009 16.08 16.08 14.87 14.98 2,555,428 -0.70(-4.46%)
Feb 20, 2009 14.93 15.78 14.87 15.68 4,688,181 +0.13(+0.84%)
Feb 19, 2009 15.28 15.79 14.55 15.55 4,290,303 +0.91(+6.22%)
Feb 18, 2009 15.10 15.18 14.58 14.64 3,444,715 -0.37(-2.47%)
Feb 17, 2009 15.67 15.74 15.01 15.01 5,116,149 -1.47(-8.92%)
Feb 13, 2009 16.89 16.95 16.33 16.48 4,131,404 -0.39(-2.31%)
Feb 12, 2009 16.68 17.14 16.42 16.87 5,901,798 -0.08(-0.47%)
Feb 11, 2009 17.67 17.84 16.83 16.95 5,059,139 -0.82(-4.61%)
Feb 10, 2009 19.25 19.30 17.55 17.77 6,684,872 -0.90(-4.82%)
Feb 09, 2009 19.40 19.71 18.45 18.67 4,290,102 -0.09(-0.48%)
Feb 06, 2009 18.12 19.90 18.12 18.76 6,720,799 -0.34(-1.78%)
Feb 05, 2009 18.78 19.22 18.43 19.10 3,766,288 +0.31(+1.65%)
Feb 04, 2009 19.51 19.55 18.56 18.79 4,285,680 -0.38(-1.98%)
Feb 03, 2009 18.69 19.20 18.60 19.17 2,632,342 +0.28(+1.48%)
Feb 02, 2009 18.91 19.60 18.68 18.89 4,162,338 -0.59(-3.03%)
Jan 30, 2009 19.93 20.07 19.21 19.48 0 +0.12(+0.62%)
Jan 29, 2009 19.10 19.75 19.00 19.36 3,138,596 -0.39(-1.97%)
Jan 28, 2009 19.54 20.37 19.03 19.75 4,384,632 +0.06(+0.30%)
Jan 27, 2009 20.72 20.82 19.41 19.69 4,327,095 -1.74(-8.12%)
Jan 26, 2009 21.62 22.78 21.35 21.43 4,570,890 -0.04(-0.19%)
Jan 23, 2009 19.61 22.00 19.37 21.47 3,777,402 +1.46(+7.30%)
Jan 22, 2009 19.66 20.50 18.91 20.01 3,345,449 -0.56(-2.72%)
Jan 21, 2009 19.36 20.67 19.05 20.57 3,226,645 +1.50(+7.87%)
Jan 20, 2009 19.29 20.51 18.90 19.07 4,021,981 -0.90(-4.51%)
Jan 16, 2009 20.67 20.82 19.71 19.97 3,813,215 -0.13(-0.64%)
Jan 15, 2009 20.59 20.62 19.16 20.10 5,494,807 -0.70(-3.38%)
Jan 14, 2009 21.00 21.05 19.93 20.80 3,328,165 -0.51(-2.39%)
Jan 13, 2009 20.70 21.67 20.53 21.31 3,310,222 +0.65(+3.15%)
Jan 12, 2009 21.06 21.24 20.59 20.66 2,773,767 -1.40(-6.35%)
Jan 09, 2009 22.10 22.34 21.42 22.06 2,530,554 -0.94(-4.09%)
Jan 08, 2009 22.86 23.16 22.00 23.00 2,631,196 -0.11(-0.48%)
Jan 07, 2009 26.19 26.19 23.09 23.11 3,100,989 -3.30(-12.50%)
Jan 06, 2009 27.17 27.47 26.09 26.41 1,994,441 +0.13(+0.50%)
Jan 05, 2009 25.34 26.80 25.03 26.28 2,118,194 +1.17(+4.66%)
Jan 02, 2009 23.93 25.33 23.65 25.11 0 +1.84(+7.91%)
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.