Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.27 14.47 14.13 14.21 1,416,449 +0.39(+2.79%)
Mar 30, 2009 13.76 13.88 13.36 13.82 1,477,064 -0.20(-1.43%)
Mar 26, 2009 14.11 14.17 13.89 14.02 2,166,270 -0.32(-2.26%)
Mar 25, 2009 14.43 14.58 14.05 14.35 949,415 -0.11(-0.79%)
Mar 24, 2009 14.54 14.64 14.43 14.46 460,225 -0.00(-0.02%)
Mar 23, 2009 14.14 14.50 14.12 14.47 2,240,006 +0.33(+2.32%)
Mar 20, 2009 14.25 14.35 14.06 14.14 687,331 +0.07(+0.53%)
Mar 19, 2009 14.47 14.53 13.93 14.06 1,062,675 -0.35(-2.40%)
Mar 18, 2009 14.07 14.50 13.97 14.41 693,048 -0.19(-1.27%)
Mar 17, 2009 14.34 14.60 14.20 14.60 899,817 -0.08(-0.55%)
Mar 16, 2009 14.66 14.99 14.62 14.68 658,788 +0.18(+1.21%)
Mar 13, 2009 14.43 14.56 14.21 14.50 0 -0.16(-1.07%)
Mar 12, 2009 14.44 14.66 14.27 14.66 1,003,792 +0.26(+1.82%)
Mar 11, 2009 14.61 14.68 14.29 14.39 852,225 -0.97(-6.33%)
Mar 10, 2009 14.91 15.54 14.90 15.37 1,241,752 +0.91(+6.30%)
Mar 09, 2009 14.18 14.71 14.14 14.46 579,099 -0.23(-1.58%)
Mar 06, 2009 14.76 14.85 14.36 14.69 0 +0.05(+0.32%)
Mar 05, 2009 14.58 14.80 14.49 14.64 568,552 +0.12(+0.85%)
Mar 04, 2009 14.35 14.72 14.13 14.52 842,607 -0.42(-2.79%)
Mar 02, 2009 15.37 15.39 14.83 14.94 916,790 -0.83(-5.27%)
Feb 27, 2009 15.48 16.04 15.48 15.77 0 +0.36(+2.31%)
Feb 26, 2009 15.39 15.66 15.32 15.41 368,510 +0.27(+1.82%)
Feb 25, 2009 15.08 15.26 14.94 15.14 509,134 -0.19(-1.21%)
Feb 24, 2009 15.11 15.41 14.94 15.32 912,089 +0.26(+1.72%)
Feb 23, 2009 15.76 15.76 15.03 15.06 538,127 -0.38(-2.48%)
Feb 20, 2009 15.28 15.51 15.11 15.45 0 -0.28(-1.77%)
Feb 19, 2009 15.87 15.95 15.63 15.72 313,560 +0.15(+0.93%)
Feb 18, 2009 15.73 15.73 15.37 15.58 333,825 -0.40(-2.49%)
Feb 17, 2009 15.90 16.02 15.70 15.98 321,310 -0.13(-0.79%)
Feb 13, 2009 16.35 16.42 16.10 16.10 280,621 -0.23(-1.44%)
Feb 12, 2009 16.23 16.43 16.00 16.34 350,345 +0.05(+0.28%)
Feb 11, 2009 16.41 16.53 16.23 16.29 451,588 -0.27(-1.64%)
Feb 10, 2009 17.07 17.13 16.24 16.56 609,850 -0.66(-3.82%)
Feb 09, 2009 17.36 17.64 17.22 17.22 290,491 +0.45(+2.67%)
Feb 06, 2009 16.68 16.96 16.62 16.77 549,445 +0.03(+0.17%)
Feb 05, 2009 16.68 16.96 16.50 16.75 1,234,439 +0.37(+2.28%)
Feb 04, 2009 16.83 17.02 16.33 16.37 1,750,113 -0.64(-3.78%)
Feb 03, 2009 16.87 17.22 16.79 17.01 1,559,324 +0.53(+3.20%)
Feb 02, 2009 16.64 16.81 16.49 16.49 865,353 -0.53(-3.14%)
Jan 30, 2009 16.96 17.16 16.75 17.02 0 +0.47(+2.86%)
Jan 29, 2009 16.77 16.90 16.27 16.55 741,572 -0.16(-0.98%)
Jan 28, 2009 16.84 17.02 16.33 16.71 920,257 +0.26(+1.56%)
Jan 27, 2009 16.34 16.65 16.29 16.46 949,891 +0.45(+2.80%)
Jan 26, 2009 15.87 16.41 15.80 16.01 735,796 +0.27(+1.71%)
Jan 23, 2009 15.44 15.90 15.37 15.74 549,303 +0.10(+0.65%)
Jan 22, 2009 15.37 15.80 15.37 15.64 721,151 -0.23(-1.44%)
Jan 21, 2009 15.95 16.12 15.34 15.87 1,171,037 +0.06(+0.35%)
Jan 20, 2009 15.94 16.22 15.77 15.81 1,156,747 -0.41(-2.53%)
Jan 16, 2009 16.45 16.56 16.03 16.22 0 +0.10(+0.59%)
Jan 15, 2009 15.70 16.20 15.55 16.12 734,514 +0.58(+3.74%)
Jan 14, 2009 15.74 15.91 15.40 15.54 1,707,627 -0.78(-4.81%)
Jan 13, 2009 16.18 16.55 16.04 16.33 2,978,803 -0.68(-4.00%)
Jan 12, 2009 16.92 17.30 16.78 17.01 1,755,549 -0.37(-2.12%)
Jan 09, 2009 17.48 17.53 17.15 17.38 1,890,534 +0.43(+2.52%)
Jan 08, 2009 16.87 16.96 16.58 16.95 1,138,894 +0.62(+3.78%)
Jan 07, 2009 16.38 16.60 16.29 16.33 1,696,714 -0.47(-2.79%)
Jan 06, 2009 16.16 16.81 16.14 16.80 1,416,621 -0.14(-0.84%)
Jan 05, 2009 16.55 16.94 16.47 16.94 729,636 +0.03(+0.18%)
Jan 02, 2009 16.37 16.91 16.37 16.91 0 +0.51(+3.09%)
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.