Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.39 24.14 23.11 23.79 18,098,532 +0.62(+2.68%)
Mar 30, 2009 23.25 23.34 22.73 23.17 14,196,275 -0.44(-1.86%)
Mar 26, 2009 23.19 24.60 23.06 23.61 56,015,984 +2.64(+12.58%)
Mar 25, 2009 21.06 21.70 20.22 20.97 19,740,060 +0.14(+0.66%)
Mar 24, 2009 21.03 21.28 20.56 20.83 16,346,143 -0.54(-2.52%)
Mar 23, 2009 20.69 21.41 20.51 21.37 15,942,155 +1.13(+5.57%)
Mar 20, 2009 20.93 21.12 19.83 20.24 16,619,592 -0.50(-2.42%)
Mar 19, 2009 20.81 21.09 20.11 20.74 19,326,812 +0.23(+1.13%)
Mar 18, 2009 19.73 20.82 19.59 20.51 20,112,218 +0.63(+3.15%)
Mar 17, 2009 18.57 19.91 18.34 19.88 27,459,844 +1.62(+8.85%)
Mar 16, 2009 18.80 18.93 18.20 18.27 13,495,521 -0.34(-1.82%)
Mar 13, 2009 18.46 18.77 17.17 18.61 0 +0.12(+0.64%)
Mar 12, 2009 17.86 18.56 17.55 18.49 17,259,698 +0.73(+4.13%)
Mar 11, 2009 17.76 17.97 17.20 17.75 19,404,808 +0.21(+1.21%)
Mar 10, 2009 15.86 17.82 15.72 17.54 25,846,588 +2.04(+13.18%)
Mar 09, 2009 15.97 15.97 15.42 15.50 17,911,962 +0.01(+0.08%)
Mar 06, 2009 16.27 16.45 15.02 15.49 0 -0.82(-5.03%)
Mar 05, 2009 17.06 17.70 16.07 16.31 19,256,484 -1.02(-5.86%)
Mar 04, 2009 17.17 17.57 16.71 17.32 17,457,726 +0.51(+3.02%)
Mar 02, 2009 17.73 17.82 16.74 16.81 19,907,130 -1.25(-6.90%)
Feb 27, 2009 17.58 18.58 17.58 18.06 0 +0.04(+0.21%)
Feb 26, 2009 17.92 18.44 17.80 18.02 16,689,546 +0.35(+1.99%)
Feb 25, 2009 17.40 18.17 17.15 17.67 17,147,254 +0.20(+1.15%)
Feb 24, 2009 17.25 17.62 16.82 17.47 25,962,120 +0.19(+1.09%)
Feb 23, 2009 17.73 18.35 17.16 17.28 16,049,509 -0.20(-1.15%)
Feb 20, 2009 17.29 17.64 16.92 17.48 19,361,738 +0.01(+0.04%)
Feb 19, 2009 18.03 18.42 17.37 17.48 15,709,840 +0.11(+0.61%)
Feb 18, 2009 17.95 18.02 17.23 17.37 14,879,319 -0.28(-1.60%)
Feb 17, 2009 18.30 18.47 17.48 17.65 20,869,474 -1.37(-7.18%)
Feb 13, 2009 18.88 19.36 18.80 19.02 13,594,629 +0.08(+0.40%)
Feb 12, 2009 17.92 19.02 17.91 18.94 20,320,978 +0.65(+3.56%)
Feb 11, 2009 18.40 18.58 17.98 18.29 11,708,486 +0.31(+1.71%)
Feb 10, 2009 18.74 19.28 17.85 17.99 11,474,074 -0.90(-4.78%)
Feb 09, 2009 18.66 18.99 18.10 18.89 9,170,447 +0.19(+1.01%)
Feb 06, 2009 18.33 18.84 18.33 18.70 10,573,520 +0.31(+1.67%)
Feb 05, 2009 17.51 18.69 17.39 18.39 17,042,644 +0.84(+4.78%)
Feb 04, 2009 17.70 18.28 17.37 17.55 13,520,440 -0.34(-1.93%)
Feb 03, 2009 17.10 18.13 17.00 17.90 12,629,905 +0.80(+4.65%)
Feb 02, 2009 17.10 17.55 16.80 17.10 13,179,221 -0.46(-2.61%)
Jan 30, 2009 18.34 18.38 17.42 17.56 0 -0.71(-3.91%)
Jan 29, 2009 18.73 19.04 18.20 18.27 10,730,080 -0.69(-3.63%)
Jan 28, 2009 18.39 19.22 18.20 18.96 19,382,978 +1.25(+7.08%)
Jan 27, 2009 17.79 18.44 17.55 17.71 13,634,043 +0.03(+0.14%)
Jan 26, 2009 17.38 18.10 17.17 17.68 11,852,302 +0.36(+2.06%)
Jan 23, 2009 16.66 17.71 16.66 17.33 13,283,429 +0.26(+1.50%)
Jan 22, 2009 17.15 17.44 16.53 17.07 17,337,500 -0.04(-0.26%)
Jan 21, 2009 17.27 17.27 16.49 17.11 16,606,612 +0.05(+0.29%)
Jan 20, 2009 18.10 18.31 16.85 17.06 22,686,550 -1.32(-7.19%)
Jan 16, 2009 17.25 18.80 16.95 18.39 33,157,620 +1.38(+8.11%)
Jan 15, 2009 16.29 18.04 16.02 17.01 15,392,144 +0.64(+3.90%)
Jan 14, 2009 16.38 16.61 16.06 16.37 15,490,747 -0.57(-3.37%)
Jan 13, 2009 16.94 17.41 16.61 16.94 11,153,746 -0.33(-1.92%)
Jan 12, 2009 17.37 17.98 17.12 17.27 12,134,767 -0.33(-1.85%)
Jan 09, 2009 18.65 18.77 17.43 17.60 16,132,388 -0.98(-5.30%)
Jan 08, 2009 17.90 18.90 17.90 18.58 12,759,432 +0.06(+0.34%)
Jan 07, 2009 19.28 19.38 18.36 18.52 12,118,035 -1.07(-5.44%)
Jan 06, 2009 19.29 19.88 19.12 19.58 14,803,112 +0.78(+4.17%)
Jan 05, 2009 18.49 19.11 18.41 18.80 14,525,348 +0.61(+3.38%)
Jan 02, 2009 17.52 18.27 17.44 18.19 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.