Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.79 14.75 13.68 14.39 20,013,412 +0.10(+0.72%)
Mar 30, 2009 14.73 14.90 14.14 14.29 12,823,346 -1.20(-7.73%)
Mar 26, 2009 15.55 15.64 14.81 15.49 10,760,892 +0.03(+0.22%)
Mar 25, 2009 15.65 15.76 15.23 15.45 7,390,669 -0.09(-0.55%)
Mar 24, 2009 16.01 16.17 15.53 15.54 8,721,271 -0.68(-4.21%)
Mar 23, 2009 16.01 16.24 16.00 16.22 7,940,014 +0.51(+3.26%)
Mar 20, 2009 16.04 16.24 15.67 15.71 9,426,981 -0.25(-1.57%)
Mar 19, 2009 15.72 16.10 15.54 15.96 9,369,179 +0.43(+2.79%)
Mar 18, 2009 14.90 15.69 14.69 15.53 13,280,180 +0.58(+3.85%)
Mar 17, 2009 14.86 14.95 14.62 14.95 4,899,856 +0.14(+0.92%)
Mar 16, 2009 14.47 15.13 14.47 14.82 5,987,537 +0.43(+2.97%)
Mar 13, 2009 14.25 14.66 14.21 14.39 0 +0.13(+0.92%)
Mar 12, 2009 14.07 14.32 13.85 14.26 5,928,965 +0.18(+1.25%)
Mar 11, 2009 14.21 14.24 13.98 14.08 8,161,715 +0.00(+0.00%)
Mar 10, 2009 14.05 14.12 13.86 14.08 8,413,875 +0.25(+1.77%)
Mar 09, 2009 14.02 14.14 13.72 13.84 6,846,166 -0.30(-2.14%)
Mar 06, 2009 14.68 14.68 13.75 14.14 0 -0.03(-0.24%)
Mar 05, 2009 14.57 14.57 13.79 14.17 8,907,960 -0.44(-3.04%)
Mar 04, 2009 14.63 14.82 14.40 14.62 7,700,062 -0.76(-4.93%)
Mar 02, 2009 15.75 16.08 15.32 15.38 7,230,018 -0.61(-3.81%)
Feb 27, 2009 16.29 16.50 15.79 15.98 0 -0.41(-2.50%)
Feb 26, 2009 16.92 17.07 16.36 16.40 5,389,763 -0.32(-1.94%)
Feb 25, 2009 16.71 16.92 16.59 16.72 4,266,421 -0.14(-0.81%)
Feb 24, 2009 16.29 16.94 16.20 16.86 5,294,037 +0.67(+4.16%)
Feb 23, 2009 16.85 16.92 16.13 16.18 5,598,904 -0.60(-3.60%)
Feb 20, 2009 16.90 17.28 16.53 16.79 5,060,025 -0.37(-2.16%)
Feb 19, 2009 16.99 17.36 16.95 17.16 4,381,352 +0.18(+1.04%)
Feb 18, 2009 17.20 17.20 16.86 16.98 4,620,942 -0.14(-0.83%)
Feb 17, 2009 17.68 17.76 17.10 17.12 5,131,678 -1.00(-5.53%)
Feb 13, 2009 17.93 18.36 17.91 18.13 4,208,243 +0.21(+1.18%)
Feb 12, 2009 17.78 17.95 17.49 17.92 4,034,564 -0.13(-0.73%)
Feb 11, 2009 18.21 18.33 17.87 18.05 3,140,349 -0.11(-0.60%)
Feb 10, 2009 18.65 18.86 18.06 18.16 4,566,059 -0.62(-3.28%)
Feb 09, 2009 18.84 18.92 18.45 18.77 3,684,226 -0.16(-0.84%)
Feb 06, 2009 19.01 19.20 18.81 18.93 6,664,778 -0.23(-1.22%)
Feb 05, 2009 18.71 19.31 18.57 19.16 6,204,966 +0.43(+2.31%)
Feb 04, 2009 18.64 18.89 18.56 18.73 5,234,613 +0.19(+1.05%)
Feb 03, 2009 18.52 18.65 18.13 18.54 5,734,739 +0.09(+0.46%)
Feb 02, 2009 17.69 18.54 17.61 18.45 8,239,133 +0.59(+3.29%)
Jan 30, 2009 18.72 18.77 17.79 17.87 0 -0.77(-4.13%)
Jan 29, 2009 17.95 18.97 17.95 18.63 7,611,076 +0.54(+2.96%)
Jan 28, 2009 18.17 18.28 17.83 18.10 11,398,008 -0.25(-1.37%)
Jan 27, 2009 18.65 18.67 18.22 18.35 5,366,745 -0.18(-0.95%)
Jan 26, 2009 18.20 18.74 18.20 18.53 6,230,521 +0.32(+1.78%)
Jan 23, 2009 17.89 18.28 17.78 18.20 4,842,011 +0.05(+0.28%)
Jan 22, 2009 18.20 18.58 18.01 18.15 6,122,742 -0.28(-1.51%)
Jan 21, 2009 18.40 18.49 17.98 18.43 5,994,865 +0.29(+1.60%)
Jan 20, 2009 18.48 18.72 18.10 18.14 5,394,664 -0.38(-2.06%)
Jan 16, 2009 18.30 18.61 18.20 18.52 6,358,596 +0.42(+2.33%)
Jan 15, 2009 18.13 18.13 17.75 18.10 5,169,873 +0.11(+0.60%)
Jan 14, 2009 18.02 18.06 17.60 17.99 4,597,842 -0.32(-1.74%)
Jan 13, 2009 18.63 18.76 18.10 18.31 4,650,447 -0.38(-2.01%)
Jan 12, 2009 18.64 18.81 18.49 18.69 3,264,680 +0.10(+0.55%)
Jan 09, 2009 18.97 19.06 18.55 18.58 3,475,910 -0.38(-2.01%)
Jan 08, 2009 18.64 18.99 18.61 18.97 4,948,329 +0.30(+1.62%)
Jan 07, 2009 18.66 18.90 18.55 18.66 4,001,272 -0.21(-1.09%)
Jan 06, 2009 19.30 19.49 18.71 18.87 5,497,874 -0.33(-1.72%)
Jan 05, 2009 19.47 19.57 18.97 19.20 6,100,945 -0.18(-0.91%)
Jan 02, 2009 19.08 19.46 18.88 19.38 0 +0.41(+2.16%)
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.