Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.60 15.99 15.19 15.59 2,091,139 +0.20(+1.29%)
Mar 30, 2009 16.21 16.22 15.03 15.39 3,044,516 -1.45(-8.60%)
Mar 26, 2009 16.20 16.88 15.78 16.83 2,916,817 +1.20(+7.68%)
Mar 25, 2009 15.98 16.42 14.94 15.63 2,352,012 -0.19(-1.21%)
Mar 24, 2009 15.45 16.14 15.10 15.82 2,605,406 -0.17(-1.09%)
Mar 23, 2009 15.35 16.00 15.30 16.00 3,394,658 +1.78(+12.53%)
Mar 20, 2009 15.60 15.68 14.08 14.22 3,208,334 -1.37(-8.80%)
Mar 19, 2009 15.69 15.90 15.30 15.59 2,761,283 +0.25(+1.60%)
Mar 18, 2009 14.85 15.58 14.10 15.34 3,426,238 +0.57(+3.86%)
Mar 17, 2009 13.88 14.77 13.46 14.77 3,320,438 +0.89(+6.41%)
Mar 16, 2009 13.80 14.27 13.77 13.88 3,572,490 +0.29(+2.16%)
Mar 13, 2009 14.10 14.18 13.37 13.59 0 -0.41(-2.90%)
Mar 12, 2009 13.25 14.02 12.81 13.99 2,665,794 +0.68(+5.07%)
Mar 11, 2009 13.31 13.70 12.91 13.32 2,667,339 +0.14(+1.03%)
Mar 10, 2009 12.72 13.27 12.52 13.18 3,943,257 +0.83(+6.76%)
Mar 09, 2009 11.82 12.64 11.68 12.35 2,763,362 +0.34(+2.85%)
Mar 06, 2009 12.23 12.63 11.63 12.01 0 -0.01(-0.07%)
Mar 05, 2009 12.56 12.90 11.80 12.02 2,832,074 -0.97(-7.47%)
Mar 04, 2009 13.00 13.50 12.76 12.99 3,222,676 +0.76(+6.25%)
Mar 02, 2009 13.11 13.22 12.13 12.22 3,003,740 -1.41(-10.33%)
Feb 27, 2009 13.45 14.10 13.20 13.63 0 -0.17(-1.27%)
Feb 26, 2009 13.30 14.00 13.23 13.80 4,382,704 +0.52(+3.95%)
Feb 25, 2009 13.80 14.03 12.94 13.28 2,731,933 -0.58(-4.19%)
Feb 24, 2009 12.92 14.02 12.72 13.86 3,006,784 +1.00(+7.79%)
Feb 23, 2009 13.88 14.04 12.85 12.86 3,795,637 -0.62(-4.60%)
Feb 20, 2009 12.87 14.15 12.87 13.48 4,187,111 -1.02(-7.02%)
Feb 19, 2009 15.48 15.48 14.44 14.50 2,359,451 -0.56(-3.75%)
Feb 18, 2009 14.50 15.70 14.23 15.06 4,662,675 +0.33(+2.27%)
Feb 17, 2009 15.51 15.66 14.67 14.73 4,380,966 -1.55(-9.53%)
Feb 13, 2009 17.16 17.22 16.10 16.28 3,695,985 -0.72(-4.21%)
Feb 12, 2009 16.71 17.09 16.34 16.99 3,551,186 -0.44(-2.51%)
Feb 11, 2009 17.75 18.21 16.91 17.43 2,533,751 -0.13(-0.72%)
Feb 10, 2009 17.80 19.02 17.06 17.56 3,913,991 -1.44(-7.58%)
Feb 09, 2009 21.01 21.01 18.46 19.00 4,876,542 -0.91(-4.59%)
Feb 06, 2009 19.24 20.31 19.24 19.91 3,576,025 +0.75(+3.90%)
Feb 05, 2009 18.33 19.43 17.69 19.16 3,938,898 +0.92(+5.06%)
Feb 04, 2009 17.33 18.38 17.31 18.24 2,967,921 +0.99(+5.76%)
Feb 03, 2009 17.20 17.45 16.78 17.25 1,858,463 +0.22(+1.31%)
Feb 02, 2009 16.63 17.10 16.17 17.02 2,518,911 +0.10(+0.61%)
Jan 30, 2009 17.40 17.40 16.12 16.92 0 -0.45(-2.61%)
Jan 29, 2009 17.74 18.09 17.15 17.37 1,812,064 -0.78(-4.29%)
Jan 28, 2009 17.42 18.68 17.36 18.15 3,002,482 +1.32(+7.84%)
Jan 27, 2009 16.27 17.49 16.27 16.83 2,501,301 +0.68(+4.18%)
Jan 26, 2009 14.72 16.82 14.72 16.16 2,898,515 +0.39(+2.47%)
Jan 23, 2009 15.24 16.32 15.24 15.77 3,464,851 -0.10(-0.65%)
Jan 22, 2009 16.64 17.10 15.47 15.87 4,621,563 -1.18(-6.95%)
Jan 21, 2009 15.98 17.18 15.76 17.06 4,434,284 +1.46(+9.38%)
Jan 20, 2009 16.41 16.61 15.28 15.59 2,936,450 -1.07(-6.44%)
Jan 16, 2009 17.05 17.41 15.92 16.67 3,313,318 +0.18(+1.11%)
Jan 15, 2009 16.66 16.81 15.56 16.48 3,624,363 -0.21(-1.24%)
Jan 14, 2009 17.69 17.74 16.34 16.69 4,518,981 -1.54(-8.46%)
Jan 13, 2009 17.73 18.41 17.48 18.23 3,044,737 +0.40(+2.23%)
Jan 12, 2009 20.09 20.26 17.42 17.84 4,005,766 -2.38(-11.76%)
Jan 09, 2009 20.36 20.48 19.32 20.21 2,990,678 -0.81(-3.86%)
Jan 08, 2009 20.52 21.22 20.43 21.02 2,270,476 +0.51(+2.48%)
Jan 07, 2009 22.16 22.21 20.29 20.52 2,375,893 -1.85(-8.28%)
Jan 06, 2009 21.97 22.82 21.21 22.37 2,794,622 +1.22(+5.75%)
Jan 05, 2009 20.46 22.01 20.19 21.15 2,811,178 +0.49(+2.35%)
Jan 02, 2009 18.96 20.91 18.85 20.67 0 +1.91(+10.17%)
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.