Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.98 24.43 23.83 24.05 4,009,793 +0.16(+0.67%)
Mar 30, 2009 23.54 23.89 23.40 23.89 4,011,237 -0.67(-2.72%)
Mar 26, 2009 23.92 24.56 23.78 24.56 5,487,127 +0.84(+3.53%)
Mar 25, 2009 23.57 24.24 23.23 23.72 6,311,254 +0.21(+0.91%)
Mar 24, 2009 23.56 23.72 23.28 23.51 4,128,638 -0.37(-1.57%)
Mar 23, 2009 22.98 24.05 22.88 23.88 6,554,058 +1.23(+5.43%)
Mar 20, 2009 23.98 24.00 22.34 22.65 10,733,206 -1.12(-4.72%)
Mar 19, 2009 24.04 24.04 23.50 23.78 5,661,181 +0.00(+0.00%)
Mar 18, 2009 22.90 24.04 22.80 23.78 6,923,041 +0.61(+2.61%)
Mar 17, 2009 22.67 23.17 22.33 23.17 5,588,173 +0.84(+3.75%)
Mar 16, 2009 22.67 22.84 22.33 22.33 4,987,679 -0.24(-1.07%)
Mar 13, 2009 22.57 22.68 22.28 22.57 4,187,634 -0.01(-0.04%)
Mar 12, 2009 21.87 22.65 21.75 22.58 3,944,269 +0.58(+2.63%)
Mar 11, 2009 21.78 22.18 21.50 22.00 5,717,678 +0.24(+1.11%)
Mar 10, 2009 20.86 21.85 20.53 21.76 5,823,900 +1.27(+6.17%)
Mar 09, 2009 20.53 21.11 20.37 20.50 5,296,231 -0.20(-0.95%)
Mar 06, 2009 20.37 20.76 20.29 20.69 6,152,132 +0.37(+1.84%)
Mar 05, 2009 20.31 20.79 20.28 20.32 5,498,376 -0.52(-2.48%)
Mar 04, 2009 20.51 21.09 20.41 20.84 4,935,648 +1.07(+5.41%)
Mar 02, 2009 20.05 20.26 19.60 19.77 8,226,734 -0.53(-2.63%)
Feb 27, 2009 20.74 20.86 20.28 20.30 5,416,560 -0.13(-0.65%)
Feb 26, 2009 21.31 21.31 20.43 20.44 4,704,594 -0.69(-3.25%)
Feb 25, 2009 21.10 21.46 20.37 21.12 6,746,776 -0.10(-0.46%)
Feb 24, 2009 20.78 21.31 20.46 21.22 7,415,881 +0.67(+3.25%)
Feb 23, 2009 21.37 21.60 20.45 20.55 6,253,307 -0.82(-3.83%)
Feb 20, 2009 20.19 21.84 19.38 21.37 13,762,910 +2.42(+12.79%)
Feb 19, 2009 19.63 19.63 18.77 18.95 8,506,454 -0.54(-2.79%)
Feb 18, 2009 19.45 19.86 19.02 19.49 5,363,323 +0.14(+0.74%)
Feb 17, 2009 19.65 19.83 19.23 19.35 5,647,332 -1.11(-5.44%)
Feb 13, 2009 20.74 20.95 20.44 20.46 4,545,815 -0.25(-1.20%)
Feb 12, 2009 20.15 20.82 20.00 20.71 4,702,515 +0.07(+0.35%)
Feb 11, 2009 20.95 20.98 20.36 20.64 3,627,123 -0.06(-0.30%)
Feb 10, 2009 21.68 22.07 20.58 20.70 6,001,617 -1.36(-6.18%)
Feb 09, 2009 21.81 22.13 21.69 22.07 2,860,842 +0.20(+0.94%)
Feb 06, 2009 21.25 21.95 21.04 21.86 4,092,068 +0.57(+2.68%)
Feb 05, 2009 20.72 21.39 20.64 21.29 4,591,647 +0.29(+1.40%)
Feb 04, 2009 21.08 21.66 20.89 21.00 4,324,082 -0.03(-0.13%)
Feb 03, 2009 20.53 21.08 20.11 21.02 3,420,018 +0.49(+2.39%)
Feb 02, 2009 20.12 20.66 20.05 20.53 3,512,083 +0.36(+1.77%)
Jan 30, 2009 20.82 21.10 20.16 20.18 4,413,674 -0.85(-4.03%)
Jan 29, 2009 20.98 21.26 20.76 21.02 3,951,022 -0.24(-1.13%)
Jan 28, 2009 20.90 21.43 20.58 21.27 4,592,694 +0.60(+2.89%)
Jan 27, 2009 20.51 20.78 20.45 20.67 4,454,634 -0.02(-0.09%)
Jan 26, 2009 20.73 21.18 20.56 20.69 5,607,502 -0.14(-0.68%)
Jan 23, 2009 20.28 20.93 20.11 20.83 5,678,690 +0.25(+1.21%)
Jan 22, 2009 21.00 21.00 20.20 20.58 3,953,685 -0.35(-1.66%)
Jan 21, 2009 20.61 20.95 20.03 20.93 4,176,897 +0.63(+3.12%)
Jan 20, 2009 21.32 21.57 20.28 20.29 4,667,844 -1.10(-5.12%)
Jan 16, 2009 21.28 21.56 20.89 21.39 4,731,130 +0.17(+0.80%)
Jan 15, 2009 20.92 21.30 20.59 21.22 4,232,878 +0.42(+2.01%)
Jan 14, 2009 21.18 21.38 20.61 20.80 3,221,818 -0.62(-2.91%)
Jan 13, 2009 21.62 21.92 21.20 21.43 3,180,740 -0.12(-0.54%)
Jan 12, 2009 21.64 21.72 21.28 21.54 3,293,122 -0.30(-1.39%)
Jan 09, 2009 22.32 22.50 21.83 21.84 3,473,103 -0.73(-3.24%)
Jan 08, 2009 22.48 22.64 22.06 22.57 3,487,103 +0.13(+0.60%)
Jan 07, 2009 22.46 22.56 22.17 22.44 3,458,866 -0.13(-0.59%)
Jan 06, 2009 22.14 22.74 22.08 22.57 3,259,204 +0.42(+1.89%)
Jan 05, 2009 21.52 22.21 21.40 22.16 3,843,310 +0.42(+1.93%)
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.