Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.04 15.26 14.71 14.92 12,000,621 -0.07(-0.47%)
Mar 30, 2009 14.99 15.05 14.66 14.99 12,142,503 -0.88(-5.54%)
Mar 26, 2009 15.89 16.00 15.53 15.87 13,684,232 +0.34(+2.21%)
Mar 25, 2009 15.56 15.96 15.17 15.52 13,299,458 +0.18(+1.17%)
Mar 24, 2009 15.52 15.61 15.25 15.35 9,028,672 -0.43(-2.71%)
Mar 23, 2009 15.35 15.78 15.19 15.77 10,021,668 +0.75(+4.97%)
Mar 20, 2009 15.46 15.69 14.80 15.03 16,376,042 -0.48(-3.11%)
Mar 19, 2009 15.82 16.02 15.41 15.51 15,185,671 -0.15(-0.94%)
Mar 18, 2009 15.27 15.90 15.03 15.66 22,896,782 +0.58(+3.82%)
Mar 17, 2009 14.40 15.12 14.31 15.08 11,260,351 +0.76(+5.33%)
Mar 16, 2009 14.98 15.03 14.22 14.32 16,326,266 -0.65(-4.32%)
Mar 13, 2009 14.84 15.02 14.58 14.96 11,885,379 +0.09(+0.58%)
Mar 12, 2009 14.43 14.96 14.31 14.88 14,071,159 +0.45(+3.13%)
Mar 11, 2009 14.29 14.54 14.12 14.43 11,850,624 +0.24(+1.70%)
Mar 10, 2009 13.52 14.21 13.52 14.19 14,992,719 +0.71(+5.26%)
Mar 09, 2009 13.78 14.26 13.43 13.48 15,013,018 -0.40(-2.86%)
Mar 06, 2009 14.31 14.51 13.43 13.87 14,609,517 -0.27(-1.93%)
Mar 05, 2009 14.36 14.67 14.04 14.15 19,478,030 -0.27(-1.89%)
Mar 04, 2009 13.92 14.59 13.87 14.42 18,953,960 +1.41(+10.83%)
Mar 02, 2009 13.64 13.82 12.97 13.01 12,024,133 -0.76(-5.49%)
Feb 27, 2009 13.70 14.17 13.66 13.77 14,331,739 -0.08(-0.56%)
Feb 26, 2009 14.09 14.72 13.76 13.84 16,165,350 -0.05(-0.34%)
Feb 25, 2009 13.24 14.19 13.06 13.89 16,201,615 +0.55(+4.14%)
Feb 24, 2009 12.76 13.43 12.69 13.34 11,247,188 +0.75(+5.94%)
Feb 23, 2009 13.04 13.22 12.54 12.59 8,924,389 -0.48(-3.69%)
Feb 20, 2009 12.86 13.24 12.69 13.07 12,198,887 +0.21(+1.64%)
Feb 19, 2009 13.60 13.60 12.86 12.86 10,928,709 -0.58(-4.29%)
Feb 18, 2009 13.45 13.76 13.27 13.44 6,920,343 +0.01(+0.06%)
Feb 17, 2009 14.00 14.02 13.34 13.43 12,476,861 -0.91(-6.35%)
Feb 13, 2009 14.15 14.49 14.00 14.34 7,735,173 +0.22(+1.54%)
Feb 12, 2009 13.75 14.16 13.47 14.12 12,429,849 +0.32(+2.31%)
Feb 11, 2009 13.93 14.00 13.55 13.80 8,801,706 -0.04(-0.28%)
Feb 10, 2009 14.23 14.69 13.71 13.84 12,060,537 -0.46(-3.21%)
Feb 09, 2009 14.48 14.56 14.14 14.30 8,375,337 -0.25(-1.71%)
Feb 06, 2009 14.22 14.70 14.15 14.55 9,637,128 +0.30(+2.13%)
Feb 05, 2009 13.17 14.40 13.09 14.25 16,459,804 +0.86(+6.46%)
Feb 04, 2009 13.34 13.71 13.28 13.38 11,739,065 +0.05(+0.35%)
Feb 03, 2009 12.96 13.38 12.83 13.34 8,402,922 +0.30(+2.27%)
Feb 02, 2009 12.91 13.38 12.71 13.04 11,374,018 -0.08(-0.59%)
Jan 30, 2009 13.53 13.60 13.05 13.12 9,367,953 -0.33(-2.49%)
Jan 29, 2009 13.50 13.60 13.18 13.45 10,305,650 -0.18(-1.31%)
Jan 28, 2009 13.58 13.81 13.46 13.63 11,129,653 +0.35(+2.64%)
Jan 27, 2009 12.82 13.38 12.71 13.28 13,128,946 +0.61(+4.79%)
Jan 26, 2009 12.59 12.97 12.35 12.68 6,667,425 +0.22(+1.75%)
Jan 23, 2009 11.76 12.69 11.76 12.46 9,370,258 +0.41(+3.43%)
Jan 22, 2009 12.08 12.24 11.68 12.04 14,096,171 -0.33(-2.64%)
Jan 21, 2009 12.29 12.46 11.81 12.37 10,125,569 +0.22(+1.79%)
Jan 20, 2009 13.02 13.13 12.14 12.15 11,286,011 -1.03(-7.80%)
Jan 16, 2009 12.99 13.20 12.61 13.18 13,802,975 +0.45(+3.55%)
Jan 15, 2009 12.46 12.88 12.11 12.73 18,537,290 +0.66(+5.48%)
Jan 14, 2009 12.33 12.56 12.07 12.07 12,236,963 -0.57(-4.50%)
Jan 13, 2009 12.43 12.78 12.28 12.64 13,381,883 +0.22(+1.76%)
Jan 12, 2009 12.62 12.68 12.25 12.42 8,969,419 -0.28(-2.21%)
Jan 09, 2009 13.34 13.37 12.62 12.70 14,982,477 -0.54(-4.06%)
Jan 08, 2009 13.74 13.78 12.96 13.24 18,567,574 -0.69(-4.97%)
Jan 07, 2009 14.22 14.38 13.83 13.93 8,086,513 -0.56(-3.87%)
Jan 06, 2009 14.32 14.64 14.16 14.49 7,962,302 +0.29(+2.03%)
Jan 05, 2009 14.10 14.70 14.10 14.20 7,624,917 -0.09(-0.65%)
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.