Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.89 24.66 23.61 24.30 17,714,936 +0.63(+2.68%)
Mar 30, 2009 23.75 23.85 23.22 23.67 13,895,386 -0.45(-1.86%)
Mar 26, 2009 23.69 25.13 23.55 24.12 54,828,732 +2.70(+12.58%)
Mar 25, 2009 21.51 22.17 20.66 21.42 19,321,672 +0.14(+0.66%)
Mar 24, 2009 21.48 21.74 21.00 21.28 15,999,688 -0.55(-2.52%)
Mar 23, 2009 21.13 21.88 20.96 21.83 15,604,263 +1.15(+5.57%)
Mar 20, 2009 21.38 21.58 20.26 20.68 16,267,342 -0.51(-2.42%)
Mar 19, 2009 21.26 21.54 20.55 21.19 18,917,182 +0.24(+1.13%)
Mar 18, 2009 20.16 21.27 20.01 20.96 19,685,942 +0.64(+3.15%)
Mar 17, 2009 18.98 20.34 18.73 20.32 26,877,836 +1.65(+8.85%)
Mar 16, 2009 19.21 19.34 18.59 18.66 13,209,485 -0.35(-1.82%)
Mar 13, 2009 18.86 19.18 17.54 19.01 0 +0.12(+0.64%)
Mar 12, 2009 18.25 18.96 17.93 18.89 16,893,882 +0.75(+4.13%)
Mar 11, 2009 18.14 18.36 17.57 18.14 18,993,526 +0.22(+1.21%)
Mar 10, 2009 16.20 18.21 16.06 17.92 25,298,774 +2.09(+13.18%)
Mar 09, 2009 16.32 16.32 15.75 15.83 17,532,322 +0.01(+0.08%)
Mar 06, 2009 16.63 16.81 15.35 15.82 0 -0.84(-5.03%)
Mar 05, 2009 17.43 18.08 16.42 16.66 18,848,344 -1.04(-5.86%)
Mar 04, 2009 17.54 17.95 17.07 17.70 17,087,712 +0.52(+3.02%)
Mar 02, 2009 18.11 18.21 17.11 17.18 19,485,202 -1.27(-6.90%)
Feb 27, 2009 17.96 18.98 17.96 18.45 0 +0.04(+0.21%)
Feb 26, 2009 18.31 18.84 18.18 18.41 16,335,813 +0.36(+1.99%)
Feb 25, 2009 17.77 18.57 17.52 18.05 16,783,820 +0.20(+1.15%)
Feb 24, 2009 17.62 18.00 17.18 17.85 25,411,856 +0.19(+1.09%)
Feb 23, 2009 18.11 18.75 17.53 17.66 15,709,342 -0.20(-1.15%)
Feb 20, 2009 17.66 18.02 17.29 17.86 18,951,368 +0.01(+0.04%)
Feb 19, 2009 18.42 18.82 17.74 17.86 15,376,872 +0.11(+0.61%)
Feb 18, 2009 18.34 18.41 17.61 17.75 14,563,953 -0.29(-1.60%)
Feb 17, 2009 18.70 18.87 17.86 18.04 20,427,148 -1.40(-7.18%)
Feb 13, 2009 19.29 19.78 19.21 19.43 13,306,493 +0.08(+0.40%)
Feb 12, 2009 18.30 19.43 18.30 19.35 19,890,278 +0.67(+3.56%)
Feb 11, 2009 18.80 18.98 18.37 18.69 11,460,326 +0.31(+1.71%)
Feb 10, 2009 19.14 19.69 18.23 18.38 11,230,883 -0.92(-4.78%)
Feb 09, 2009 19.07 19.40 18.49 19.30 8,976,080 +0.19(+1.00%)
Feb 06, 2009 18.73 19.25 18.73 19.11 10,349,416 +0.31(+1.67%)
Feb 05, 2009 17.89 19.10 17.77 18.79 16,681,427 +0.86(+4.78%)
Feb 04, 2009 18.08 18.68 17.74 17.93 13,233,876 -0.35(-1.93%)
Feb 03, 2009 17.47 18.52 17.37 18.29 12,362,216 +0.81(+4.65%)
Feb 02, 2009 17.47 17.93 17.16 17.47 12,899,889 -0.47(-2.61%)
Jan 30, 2009 18.74 18.78 17.80 17.94 0 -0.73(-3.91%)
Jan 29, 2009 19.13 19.45 18.60 18.67 10,502,658 -0.70(-3.64%)
Jan 28, 2009 18.79 19.64 18.60 19.37 18,972,158 +1.28(+7.08%)
Jan 27, 2009 18.18 18.84 17.93 18.09 13,345,071 +0.03(+0.14%)
Jan 26, 2009 17.76 18.50 17.54 18.07 11,601,095 +0.37(+2.06%)
Jan 23, 2009 17.02 18.09 17.02 17.70 13,001,888 +0.26(+1.51%)
Jan 22, 2009 17.52 17.82 16.88 17.44 16,970,034 -0.04(-0.26%)
Jan 21, 2009 17.64 17.64 16.84 17.49 16,254,637 +0.05(+0.29%)
Jan 20, 2009 18.50 18.71 17.21 17.43 22,205,710 -1.35(-7.19%)
Jan 16, 2009 17.63 19.21 17.31 18.78 32,454,848 +1.41(+8.11%)
Jan 15, 2009 16.65 18.43 16.36 17.38 15,065,909 +0.65(+3.91%)
Jan 14, 2009 16.73 16.97 16.40 16.72 15,162,423 -0.58(-3.37%)
Jan 13, 2009 17.31 17.79 16.97 17.31 10,917,344 -0.34(-1.92%)
Jan 12, 2009 17.75 18.37 17.49 17.65 11,877,573 -0.33(-1.85%)
Jan 09, 2009 19.05 19.18 17.81 17.98 15,790,464 -1.01(-5.30%)
Jan 08, 2009 18.29 19.31 18.29 18.98 12,488,998 +0.06(+0.34%)
Jan 07, 2009 19.70 19.80 18.75 18.92 11,861,195 -1.09(-5.44%)
Jan 06, 2009 19.71 20.32 19.53 20.01 14,489,362 +0.80(+4.17%)
Jan 05, 2009 18.89 19.53 18.81 19.21 14,217,486 +0.63(+3.38%)
Jan 02, 2009 17.90 18.67 17.82 18.58 0 +0.58(+3.24%)
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.