Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.96 24.40 23.81 24.03 4,013,948 +0.16(+0.67%)
Mar 30, 2009 23.51 23.87 23.38 23.87 4,015,393 -0.67(-2.72%)
Mar 26, 2009 23.90 24.54 23.75 24.54 5,492,813 +0.84(+3.53%)
Mar 25, 2009 23.55 24.21 23.21 23.70 6,317,794 +0.21(+0.91%)
Mar 24, 2009 23.54 23.70 23.25 23.49 4,132,916 -0.37(-1.57%)
Mar 23, 2009 22.96 24.03 22.85 23.86 6,560,849 +1.23(+5.43%)
Mar 20, 2009 23.96 23.97 22.32 22.63 10,744,328 -1.12(-4.72%)
Mar 19, 2009 24.01 24.01 23.48 23.75 5,667,048 +0.00(+0.00%)
Mar 18, 2009 22.87 24.02 22.77 23.75 6,930,215 +0.61(+2.61%)
Mar 17, 2009 22.65 23.15 22.30 23.15 5,593,964 +0.84(+3.75%)
Mar 16, 2009 22.65 22.82 22.31 22.31 4,992,847 -0.24(-1.07%)
Mar 13, 2009 22.54 22.66 22.26 22.55 4,191,973 -0.01(-0.04%)
Mar 12, 2009 21.85 22.63 21.73 22.56 3,948,357 +0.58(+2.63%)
Mar 11, 2009 21.76 22.16 21.47 21.98 5,723,603 +0.24(+1.11%)
Mar 10, 2009 20.84 21.83 20.50 21.74 5,829,935 +1.26(+6.17%)
Mar 09, 2009 20.50 21.09 20.34 20.48 5,301,719 -0.20(-0.95%)
Mar 06, 2009 20.34 20.74 20.26 20.67 6,158,507 +0.37(+1.84%)
Mar 05, 2009 20.29 20.77 20.26 20.30 5,504,074 -0.52(-2.48%)
Mar 04, 2009 20.49 21.07 20.39 20.82 4,940,763 +1.07(+5.41%)
Mar 02, 2009 20.03 20.24 19.58 19.75 8,235,259 -0.53(-2.63%)
Feb 27, 2009 20.72 20.83 20.26 20.28 5,422,172 -0.13(-0.65%)
Feb 26, 2009 21.29 21.29 20.41 20.42 4,709,469 -0.69(-3.25%)
Feb 25, 2009 21.08 21.44 20.34 21.10 6,753,767 -0.10(-0.46%)
Feb 24, 2009 20.75 21.29 20.44 21.20 7,423,566 +0.67(+3.25%)
Feb 23, 2009 21.35 21.58 20.43 20.53 6,259,787 -0.82(-3.83%)
Feb 20, 2009 20.17 21.82 19.36 21.35 13,777,171 +2.42(+12.79%)
Feb 19, 2009 19.61 19.61 18.75 18.93 8,515,269 -0.54(-2.79%)
Feb 18, 2009 19.43 19.84 19.00 19.47 5,368,881 +0.14(+0.74%)
Feb 17, 2009 19.63 19.81 19.21 19.33 5,653,184 -1.11(-5.44%)
Feb 13, 2009 20.72 20.93 20.42 20.44 4,550,525 -0.25(-1.20%)
Feb 12, 2009 20.13 20.80 19.98 20.69 4,707,388 +0.07(+0.35%)
Feb 11, 2009 20.93 20.96 20.34 20.62 3,630,882 -0.06(-0.30%)
Feb 10, 2009 21.66 22.04 20.56 20.68 6,007,837 -1.36(-6.18%)
Feb 09, 2009 21.79 22.11 21.67 22.04 2,863,807 +0.20(+0.94%)
Feb 06, 2009 21.23 21.93 21.02 21.84 4,096,308 +0.57(+2.68%)
Feb 05, 2009 20.70 21.37 20.62 21.27 4,596,405 +0.29(+1.40%)
Feb 04, 2009 21.06 21.63 20.87 20.98 4,328,563 -0.03(-0.13%)
Feb 03, 2009 20.50 21.06 20.09 21.00 3,423,561 +0.49(+2.39%)
Feb 02, 2009 20.10 20.64 20.03 20.51 3,515,722 +0.36(+1.77%)
Jan 30, 2009 20.80 21.07 20.14 20.16 4,418,248 -0.85(-4.03%)
Jan 29, 2009 20.96 21.23 20.74 21.00 3,955,117 -0.24(-1.13%)
Jan 28, 2009 20.88 21.41 20.56 21.24 4,597,453 +0.60(+2.89%)
Jan 27, 2009 20.49 20.76 20.42 20.65 4,459,250 -0.02(-0.09%)
Jan 26, 2009 20.71 21.15 20.54 20.66 5,613,313 -0.14(-0.68%)
Jan 23, 2009 20.26 20.90 20.09 20.81 5,684,575 +0.25(+1.21%)
Jan 22, 2009 20.98 20.98 20.18 20.56 3,957,782 -0.35(-1.66%)
Jan 21, 2009 20.59 20.93 20.01 20.90 4,181,226 +0.63(+3.12%)
Jan 20, 2009 21.30 21.55 20.26 20.27 4,672,681 -1.09(-5.12%)
Jan 16, 2009 21.26 21.54 20.87 21.37 4,736,033 +0.17(+0.80%)
Jan 15, 2009 20.90 21.28 20.57 21.20 4,237,264 +0.42(+2.01%)
Jan 14, 2009 21.16 21.36 20.59 20.78 3,225,156 -0.62(-2.91%)
Jan 13, 2009 21.60 21.90 21.18 21.40 3,184,036 -0.12(-0.54%)
Jan 12, 2009 21.62 21.70 21.26 21.52 3,296,535 -0.30(-1.39%)
Jan 09, 2009 22.29 22.48 21.80 21.82 3,476,702 -0.73(-3.24%)
Jan 08, 2009 22.45 22.61 22.04 22.55 3,490,716 +0.13(+0.60%)
Jan 07, 2009 22.44 22.54 22.15 22.42 3,462,450 -0.13(-0.59%)
Jan 06, 2009 22.12 22.72 22.05 22.55 3,262,581 +0.42(+1.89%)
Jan 05, 2009 21.50 22.19 21.38 22.13 3,847,292 +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.