Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.23 13.94 13.20 13.63 124,517,920 +0.66(+5.09%)
Mar 30, 2009 13.17 13.18 12.82 12.97 66,879,508 -1.00(-7.17%)
Mar 26, 2009 13.48 14.01 13.45 13.97 85,936,016 +0.71(+5.31%)
Mar 25, 2009 13.34 13.59 13.00 13.27 99,614,776 -0.04(-0.28%)
Mar 24, 2009 13.39 13.52 13.24 13.31 67,439,896 -0.30(-2.18%)
Mar 23, 2009 13.13 13.80 12.85 13.60 96,479,080 +0.94(+7.44%)
Mar 20, 2009 12.85 13.10 12.53 12.66 110,146,752 -0.06(-0.47%)
Mar 19, 2009 12.89 12.95 12.56 12.72 79,476,568 +0.13(+1.06%)
Mar 18, 2009 12.64 12.78 12.32 12.59 95,284,536 +0.04(+0.35%)
Mar 17, 2009 12.11 12.54 12.07 12.54 84,431,384 +0.48(+4.00%)
Mar 16, 2009 12.48 12.59 12.05 12.06 90,320,248 -0.30(-2.40%)
Mar 13, 2009 12.60 12.65 12.01 12.36 111,806,808 -0.27(-2.12%)
Mar 12, 2009 12.62 12.65 12.23 12.62 126,254,520 -0.07(-0.58%)
Mar 11, 2009 12.34 12.76 12.19 12.70 113,892,592 +0.47(+3.82%)
Mar 10, 2009 11.41 12.33 11.32 12.23 128,259,024 +0.99(+8.78%)
Mar 09, 2009 11.28 11.68 11.21 11.24 89,586,392 -0.10(-0.85%)
Mar 06, 2009 11.39 11.59 11.04 11.34 125,118,800 +0.01(+0.07%)
Mar 05, 2009 11.77 11.78 11.33 11.33 120,650,488 -0.63(-5.27%)
Mar 04, 2009 11.96 12.17 11.79 11.96 93,360,472 +0.24(+2.09%)
Mar 02, 2009 11.84 12.06 11.70 11.72 108,577,440 -0.27(-2.23%)
Feb 27, 2009 12.09 12.26 11.95 11.99 125,901,128 -0.20(-1.64%)
Feb 26, 2009 12.65 12.68 12.19 12.19 112,102,208 -0.40(-3.18%)
Feb 25, 2009 12.62 12.79 12.22 12.59 142,571,232 -0.16(-1.22%)
Feb 24, 2009 12.64 12.88 12.14 12.74 165,274,768 -0.03(-0.23%)
Feb 23, 2009 13.37 13.47 12.73 12.77 95,390,992 -0.59(-4.39%)
Feb 20, 2009 13.19 13.50 13.11 13.36 93,537,056 +0.07(+0.50%)
Feb 19, 2009 13.58 13.64 13.22 13.29 66,290,992 -0.16(-1.16%)
Feb 18, 2009 13.52 13.69 13.36 13.45 74,032,704 +0.02(+0.17%)
Feb 17, 2009 13.72 13.73 13.28 13.43 102,197,416 -0.65(-4.59%)
Feb 13, 2009 14.20 14.35 14.03 14.07 64,334,956 -0.13(-0.88%)
Feb 12, 2009 13.69 14.24 13.67 14.20 102,154,240 +0.04(+0.26%)
Feb 11, 2009 13.96 14.37 13.95 14.16 79,502,480 +0.30(+2.18%)
Feb 10, 2009 14.19 14.59 13.78 13.86 113,901,104 -0.47(-3.29%)
Feb 09, 2009 14.48 14.57 14.20 14.33 70,796,680 -0.16(-1.12%)
Feb 06, 2009 14.12 14.69 14.05 14.49 117,690,152 +0.46(+3.26%)
Feb 05, 2009 13.64 14.11 13.45 14.03 102,018,968 +0.30(+2.20%)
Feb 04, 2009 13.67 14.00 13.64 13.73 102,583,216 +0.10(+0.70%)
Feb 03, 2009 13.16 13.72 12.97 13.64 117,851,976 +0.49(+3.76%)
Feb 02, 2009 12.55 13.36 12.53 13.14 120,574,144 +0.54(+4.27%)
Jan 30, 2009 13.08 13.11 12.60 12.60 84,641,128 -0.36(-2.79%)
Jan 29, 2009 13.11 13.24 12.94 12.97 66,740,884 -0.33(-2.49%)
Jan 28, 2009 13.12 13.50 13.09 13.30 87,767,392 +0.28(+2.15%)
Jan 27, 2009 13.11 13.25 12.85 13.02 83,702,952 +0.02(+0.17%)
Jan 26, 2009 12.74 13.13 12.70 12.99 126,314,280 +0.32(+2.50%)
Jan 23, 2009 12.51 12.89 12.35 12.68 158,764,480 +0.07(+0.53%)
Jan 22, 2009 13.30 13.40 12.58 12.61 301,691,104 -1.67(-11.71%)
Jan 21, 2009 13.91 14.34 13.61 14.28 92,722,272 +0.66(+4.87%)
Jan 20, 2009 14.34 14.46 13.54 13.62 121,932,656 -0.91(-6.24%)
Jan 16, 2009 14.47 14.68 14.11 14.53 108,049,752 +0.35(+2.44%)
Jan 15, 2009 14.06 14.23 13.65 14.18 130,531,112 +0.11(+0.79%)
Jan 14, 2009 14.39 14.51 14.01 14.07 108,900,576 -0.54(-3.68%)
Jan 13, 2009 14.39 14.73 14.39 14.61 89,331,248 +0.26(+1.80%)
Jan 12, 2009 14.53 14.59 14.23 14.35 70,771,328 -0.04(-0.26%)
Jan 09, 2009 14.87 14.96 14.31 14.39 67,603,176 -0.44(-2.98%)
Jan 08, 2009 14.47 14.88 14.41 14.83 95,291,088 +0.45(+3.13%)
Jan 07, 2009 14.88 14.96 14.36 14.38 98,647,112 -0.92(-6.02%)
Jan 06, 2009 15.29 15.48 15.19 15.30 78,803,056 +0.18(+1.17%)
Jan 05, 2009 14.89 15.24 14.79 15.12 83,405,368 +0.14(+0.93%)
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.