Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.37 24.12 23.09 23.77 18,113,276 +0.62(+2.68%)
Mar 30, 2009 23.23 23.32 22.71 23.15 14,207,839 -0.44(-1.86%)
Mar 26, 2009 23.17 24.58 23.04 23.59 56,061,616 +2.64(+12.58%)
Mar 25, 2009 21.04 21.68 20.21 20.95 19,756,142 +0.14(+0.66%)
Mar 24, 2009 21.01 21.26 20.54 20.81 16,359,459 -0.54(-2.52%)
Mar 23, 2009 20.67 21.40 20.49 21.35 15,955,142 +1.13(+5.57%)
Mar 20, 2009 20.91 21.10 19.81 20.23 16,633,130 -0.50(-2.42%)
Mar 19, 2009 20.80 21.07 20.09 20.73 19,342,556 +0.23(+1.13%)
Mar 18, 2009 19.71 20.80 19.57 20.49 20,128,602 +0.63(+3.15%)
Mar 17, 2009 18.56 19.89 18.32 19.87 27,482,212 +1.62(+8.85%)
Mar 16, 2009 18.79 18.92 18.18 18.25 13,506,515 -0.34(-1.82%)
Mar 13, 2009 18.45 18.75 17.16 18.59 0 +0.12(+0.64%)
Mar 12, 2009 17.85 18.54 17.53 18.47 17,273,758 +0.73(+4.13%)
Mar 11, 2009 17.75 17.95 17.19 17.74 19,420,616 +0.21(+1.21%)
Mar 10, 2009 15.84 17.81 15.71 17.53 25,867,644 +2.04(+13.18%)
Mar 09, 2009 15.96 15.96 15.40 15.49 17,926,554 +0.01(+0.08%)
Mar 06, 2009 16.26 16.44 15.01 15.47 0 -0.82(-5.03%)
Mar 05, 2009 17.04 17.68 16.06 16.29 19,272,170 -1.01(-5.86%)
Mar 04, 2009 17.16 17.56 16.69 17.31 17,471,948 +0.51(+3.02%)
Mar 02, 2009 17.71 17.81 16.73 16.80 19,923,346 -1.25(-6.91%)
Feb 27, 2009 17.56 18.57 17.56 18.05 0 +0.04(+0.21%)
Feb 26, 2009 17.91 18.43 17.78 18.01 16,703,142 +0.35(+1.99%)
Feb 25, 2009 17.38 18.16 17.14 17.66 17,161,222 +0.20(+1.15%)
Feb 24, 2009 17.23 17.61 16.81 17.46 25,983,270 +0.19(+1.09%)
Feb 23, 2009 17.71 18.33 17.14 17.27 16,062,584 -0.20(-1.15%)
Feb 20, 2009 17.28 17.63 16.91 17.47 19,377,510 +0.01(+0.04%)
Feb 19, 2009 18.01 18.41 17.35 17.46 15,722,638 +0.11(+0.61%)
Feb 18, 2009 17.94 18.01 17.22 17.36 14,891,440 -0.28(-1.60%)
Feb 17, 2009 18.28 18.45 17.47 17.64 20,886,474 -1.37(-7.18%)
Feb 13, 2009 18.87 19.34 18.79 19.00 13,605,704 +0.08(+0.40%)
Feb 12, 2009 17.90 19.00 17.90 18.93 20,337,532 +0.65(+3.56%)
Feb 11, 2009 18.38 18.57 17.96 18.28 11,718,024 +0.31(+1.71%)
Feb 10, 2009 18.72 19.26 17.83 17.97 11,483,421 -0.90(-4.78%)
Feb 09, 2009 18.65 18.97 18.08 18.87 9,177,917 +0.19(+1.01%)
Feb 06, 2009 18.32 18.83 18.32 18.68 10,582,134 +0.31(+1.67%)
Feb 05, 2009 17.50 18.68 17.38 18.38 17,056,526 +0.84(+4.78%)
Feb 04, 2009 17.68 18.27 17.35 17.54 13,531,454 -0.34(-1.93%)
Feb 03, 2009 17.09 18.12 16.99 17.88 12,640,194 +0.80(+4.65%)
Feb 02, 2009 17.08 17.54 16.78 17.09 13,189,957 -0.46(-2.61%)
Jan 30, 2009 18.33 18.37 17.41 17.55 0 -0.71(-3.91%)
Jan 29, 2009 18.71 19.02 18.19 18.26 10,738,821 -0.69(-3.64%)
Jan 28, 2009 18.38 19.20 18.19 18.95 19,398,768 +1.25(+7.08%)
Jan 27, 2009 17.78 18.43 17.53 17.70 13,645,150 +0.03(+0.14%)
Jan 26, 2009 17.37 18.09 17.16 17.67 11,861,958 +0.36(+2.06%)
Jan 23, 2009 16.64 17.70 16.64 17.31 13,294,250 +0.26(+1.50%)
Jan 22, 2009 17.13 17.43 16.51 17.06 17,351,624 -0.04(-0.26%)
Jan 21, 2009 17.25 17.25 16.47 17.10 16,620,140 +0.05(+0.29%)
Jan 20, 2009 18.09 18.30 16.83 17.05 22,705,030 -1.32(-7.19%)
Jan 16, 2009 17.24 18.79 16.93 18.37 33,184,632 +1.38(+8.11%)
Jan 15, 2009 16.28 18.02 16.00 16.99 15,404,682 +0.64(+3.90%)
Jan 14, 2009 16.36 16.59 16.04 16.36 15,503,367 -0.57(-3.37%)
Jan 13, 2009 16.93 17.39 16.59 16.93 11,162,833 -0.33(-1.92%)
Jan 12, 2009 17.36 17.96 17.11 17.26 12,144,653 -0.33(-1.85%)
Jan 09, 2009 18.63 18.75 17.42 17.58 16,145,529 -0.98(-5.30%)
Jan 08, 2009 17.88 18.89 17.88 18.57 12,769,827 +0.06(+0.34%)
Jan 07, 2009 19.27 19.36 18.34 18.50 12,127,906 -1.06(-5.44%)
Jan 06, 2009 19.27 19.87 19.10 19.57 14,815,171 +0.78(+4.17%)
Jan 05, 2009 18.48 19.10 18.40 18.79 14,537,181 +0.61(+3.38%)
Jan 02, 2009 17.51 18.26 17.43 18.17 0 +0.66(+3.75%)
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.