Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.05 21.48 20.67 21.18 10,569,910 +0.36(+1.74%)
Mar 30, 2009 20.31 20.91 20.31 20.82 11,207,664 -0.88(-4.03%)
Mar 26, 2009 21.39 21.75 21.17 21.70 11,681,829 +0.44(+2.06%)
Mar 25, 2009 21.15 21.48 20.84 21.26 12,219,412 +0.23(+1.09%)
Mar 24, 2009 21.31 21.75 21.03 21.03 13,386,478 -0.58(-2.70%)
Mar 23, 2009 21.11 21.61 21.08 21.61 10,427,953 +0.98(+4.73%)
Mar 20, 2009 20.23 20.87 20.23 20.64 16,184,920 +0.44(+2.17%)
Mar 19, 2009 20.68 20.78 19.99 20.20 8,155,152 -0.41(-1.98%)
Mar 18, 2009 20.58 20.99 20.26 20.61 10,281,267 +0.47(+2.33%)
Mar 17, 2009 19.63 20.14 19.36 20.14 7,935,557 +0.60(+3.08%)
Mar 16, 2009 19.55 20.12 19.49 19.54 10,447,468 +0.11(+0.55%)
Mar 13, 2009 19.17 19.69 19.08 19.43 0 +0.39(+2.03%)
Mar 12, 2009 18.29 19.10 18.23 19.04 10,029,915 +0.75(+4.09%)
Mar 11, 2009 19.03 19.08 18.18 18.29 15,179,382 -0.55(-2.93%)
Mar 10, 2009 18.15 18.87 17.96 18.84 15,968,055 +1.11(+6.26%)
Mar 09, 2009 17.58 18.18 17.42 17.73 13,619,813 -0.01(-0.04%)
Mar 06, 2009 17.53 17.90 17.40 17.74 0 +0.32(+1.86%)
Mar 05, 2009 17.68 18.00 17.25 17.42 14,239,645 -0.65(-3.61%)
Mar 04, 2009 17.88 18.31 17.29 18.07 13,981,409 +0.48(+2.70%)
Mar 02, 2009 18.10 18.29 17.59 17.60 21,190,602 -1.03(-5.55%)
Feb 27, 2009 19.26 19.48 18.63 18.63 0 -1.05(-5.35%)
Feb 26, 2009 20.91 20.91 19.66 19.68 19,139,888 -0.96(-4.67%)
Feb 25, 2009 20.79 20.95 20.36 20.64 10,951,943 -0.22(-1.06%)
Feb 24, 2009 20.55 20.91 20.33 20.87 11,585,059 +0.38(+1.86%)
Feb 23, 2009 21.34 21.45 20.45 20.49 8,745,478 -0.59(-2.80%)
Feb 20, 2009 21.48 21.64 20.88 21.08 0 -0.79(-3.60%)
Feb 19, 2009 21.97 22.10 21.76 21.86 6,689,219 +0.05(+0.23%)
Feb 18, 2009 22.04 22.04 21.63 21.81 9,331,665 -0.11(-0.52%)
Feb 17, 2009 22.01 22.26 21.73 21.93 11,670,623 -0.54(-2.40%)
Feb 13, 2009 22.92 23.13 22.43 22.46 9,499,220 -0.58(-2.50%)
Feb 12, 2009 22.94 23.21 22.43 23.04 9,617,839 -0.24(-1.03%)
Feb 11, 2009 23.54 23.59 23.12 23.28 6,694,014 +0.17(+0.74%)
Feb 10, 2009 23.77 24.02 23.00 23.11 9,145,567 -0.74(-3.10%)
Feb 09, 2009 23.91 23.92 23.40 23.85 6,605,725 -0.04(-0.16%)
Feb 06, 2009 23.67 24.24 23.67 23.89 7,956,980 +0.01(+0.05%)
Feb 05, 2009 23.64 23.96 23.31 23.87 8,073,648 +0.09(+0.39%)
Feb 04, 2009 24.54 24.56 23.65 23.78 11,854,552 -0.43(-1.76%)
Feb 03, 2009 23.58 24.49 23.07 24.21 16,004,135 +0.89(+3.81%)
Feb 02, 2009 22.85 23.53 22.65 23.32 8,799,073 +0.28(+1.22%)
Jan 30, 2009 24.22 24.22 22.69 23.04 0 -0.72(-3.03%)
Jan 29, 2009 24.18 24.49 23.61 23.76 10,347,422 -0.70(-2.87%)
Jan 28, 2009 24.40 24.53 24.01 24.46 8,581,064 +0.30(+1.24%)
Jan 27, 2009 23.67 24.34 23.58 24.16 8,636,899 +0.65(+2.77%)
Jan 26, 2009 23.56 24.08 23.31 23.51 10,814,377 +0.09(+0.40%)
Jan 23, 2009 23.27 23.55 23.05 23.41 9,955,447 -0.24(-1.01%)
Jan 22, 2009 23.54 23.99 23.25 23.65 8,867,144 -0.28(-1.15%)
Jan 21, 2009 23.70 24.21 23.29 23.92 10,926,143 +0.53(+2.27%)
Jan 20, 2009 23.72 24.25 23.29 23.39 15,092,030 -0.46(-1.94%)
Jan 16, 2009 23.80 24.03 23.33 23.86 0 +0.36(+1.54%)
Jan 15, 2009 23.41 23.54 22.70 23.49 7,923,295 +0.05(+0.21%)
Jan 14, 2009 23.99 24.01 23.21 23.44 10,480,494 -0.66(-2.73%)
Jan 13, 2009 23.93 24.20 23.72 24.10 8,473,465 +0.24(+1.02%)
Jan 12, 2009 24.06 24.24 23.72 23.86 8,310,075 -0.22(-0.91%)
Jan 09, 2009 24.28 24.28 23.79 24.07 9,489,937 -0.21(-0.85%)
Jan 08, 2009 24.05 24.34 23.71 24.28 8,993,734 +0.12(+0.49%)
Jan 07, 2009 24.44 24.69 24.02 24.16 10,174,390 -0.59(-2.40%)
Jan 06, 2009 24.80 24.88 24.09 24.76 14,465,212 +0.07(+0.28%)
Jan 05, 2009 25.37 25.38 24.44 24.69 10,978,934 -0.69(-2.74%)
Jan 02, 2009 25.26 25.51 24.59 25.38 0 +0.19(+0.74%)
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.