Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.10 15.27 14.62 15.24 838,905 +0.46(+3.11%)
Mar 30, 2009 15.04 15.19 14.74 14.78 884,313 +0.34(+2.37%)
Mar 26, 2009 14.36 14.62 14.06 14.43 733,176 -0.03(-0.19%)
Mar 25, 2009 14.34 14.57 13.95 14.46 547,760 +0.35(+2.49%)
Mar 24, 2009 14.18 14.72 13.82 14.11 578,605 -0.46(-3.15%)
Mar 23, 2009 14.31 14.58 14.30 14.57 796,887 +0.61(+4.39%)
Mar 20, 2009 14.26 14.29 13.91 13.96 762,026 -0.41(-2.82%)
Mar 19, 2009 13.79 14.46 13.70 14.36 805,066 +0.78(+5.77%)
Mar 18, 2009 13.42 13.64 13.24 13.58 853,296 +0.19(+1.41%)
Mar 17, 2009 13.27 13.51 13.08 13.39 938,890 +0.20(+1.50%)
Mar 16, 2009 13.70 13.71 13.06 13.19 764,751 -0.28(-2.07%)
Mar 13, 2009 13.60 13.74 13.22 13.47 0 +0.06(+0.47%)
Mar 12, 2009 13.26 13.52 12.78 13.41 1,473,004 +0.07(+0.54%)
Mar 11, 2009 13.02 13.58 12.71 13.33 1,797,704 +0.52(+4.08%)
Mar 10, 2009 12.08 12.85 11.94 12.81 766,523 +0.85(+7.08%)
Mar 09, 2009 12.06 12.17 11.53 11.97 815,710 -0.13(-1.04%)
Mar 06, 2009 11.74 12.22 11.36 12.09 0 +0.04(+0.30%)
Mar 05, 2009 12.41 12.49 11.81 12.06 682,333 -0.34(-2.76%)
Mar 04, 2009 12.98 13.10 12.24 12.40 1,298,125 -0.66(-5.04%)
Mar 02, 2009 13.94 14.13 13.05 13.06 767,939 -1.14(-8.06%)
Feb 27, 2009 14.24 14.73 14.10 14.20 0 -0.32(-2.17%)
Feb 26, 2009 14.22 14.88 13.82 14.52 781,444 +0.50(+3.54%)
Feb 25, 2009 15.14 15.20 13.88 14.02 950,190 -1.15(-7.60%)
Feb 24, 2009 14.70 15.17 14.40 15.17 728,755 +0.56(+3.82%)
Feb 23, 2009 14.84 15.12 14.43 14.61 682,919 -0.37(-2.47%)
Feb 20, 2009 14.23 15.14 14.23 14.98 623,233 +0.43(+2.97%)
Feb 19, 2009 14.55 14.95 14.44 14.55 449,471 -0.10(-0.68%)
Feb 18, 2009 14.97 15.18 14.49 14.65 622,346 -0.39(-2.58%)
Feb 17, 2009 15.95 15.95 14.67 15.04 1,052,957 -1.14(-7.07%)
Feb 13, 2009 16.04 16.86 16.04 16.18 626,859 +0.24(+1.53%)
Feb 12, 2009 15.55 16.09 15.32 15.94 413,929 +0.38(+2.43%)
Feb 11, 2009 15.52 15.70 15.32 15.56 422,567 +0.24(+1.59%)
Feb 10, 2009 15.64 16.14 15.32 15.32 662,477 -0.36(-2.30%)
Feb 09, 2009 15.60 16.14 15.41 15.68 936,214 +0.27(+1.75%)
Feb 06, 2009 16.30 16.75 14.49 15.41 3,657,781 -0.98(-5.99%)
Feb 05, 2009 15.38 16.41 15.32 16.39 436,683 +0.84(+5.39%)
Feb 04, 2009 15.94 15.99 15.42 15.55 348,365 -0.28(-1.76%)
Feb 03, 2009 16.38 16.40 15.56 15.83 704,191 -0.55(-3.36%)
Feb 02, 2009 15.72 16.43 15.19 16.38 302,024 +0.74(+4.72%)
Jan 30, 2009 15.68 16.02 15.37 15.64 0 -0.12(-0.74%)
Jan 29, 2009 16.39 16.56 15.72 15.76 495,925 -0.86(-5.15%)
Jan 28, 2009 15.85 16.62 15.60 16.61 484,428 +1.10(+7.08%)
Jan 27, 2009 15.40 15.75 15.15 15.52 463,301 -0.01(-0.06%)
Jan 26, 2009 15.29 15.91 15.08 15.52 292,416 +0.43(+2.87%)
Jan 23, 2009 14.85 15.15 14.62 15.09 391,794 -0.02(-0.12%)
Jan 22, 2009 15.35 15.78 14.95 15.11 437,081 -0.82(-5.15%)
Jan 21, 2009 14.81 15.95 14.59 15.93 869,911 +1.22(+8.27%)
Jan 20, 2009 15.15 15.53 14.65 14.71 862,959 -0.59(-3.83%)
Jan 16, 2009 15.24 15.49 14.79 15.30 579,722 +0.22(+1.43%)
Jan 15, 2009 14.63 15.36 14.47 15.08 636,604 +0.50(+3.40%)
Jan 14, 2009 14.61 14.97 14.36 14.59 952,388 -0.02(-0.12%)
Jan 13, 2009 13.66 14.96 13.66 14.61 1,313,075 +0.53(+3.78%)
Jan 12, 2009 14.34 14.73 13.92 14.07 871,465 -0.90(-6.02%)
Jan 09, 2009 15.68 16.57 13.92 14.97 2,619,592 -1.63(-9.82%)
Jan 08, 2009 15.80 16.86 15.49 16.61 1,301,893 +0.84(+5.31%)
Jan 07, 2009 15.37 15.82 15.00 15.77 909,551 +0.04(+0.23%)
Jan 06, 2009 15.30 15.77 14.88 15.73 549,753 +0.76(+5.05%)
Jan 05, 2009 16.67 16.67 14.96 14.97 596,639 -1.83(-10.88%)
Jan 02, 2009 16.15 16.95 15.71 16.80 0 +0.80(+5.01%)
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.