Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.62 15.29 14.43 15.24 1,573,859 +0.77(+5.34%)
Mar 30, 2009 14.84 14.98 14.46 14.47 1,225,959 -1.47(-9.24%)
Mar 26, 2009 15.85 16.04 15.51 15.94 2,014,737 +0.39(+2.50%)
Mar 25, 2009 15.05 15.60 14.51 15.55 1,730,381 +0.69(+4.68%)
Mar 24, 2009 15.94 16.13 14.83 14.86 2,163,553 -1.38(-8.49%)
Mar 23, 2009 14.84 16.25 14.74 16.24 2,633,770 +1.90(+13.23%)
Mar 20, 2009 13.47 14.69 13.47 14.34 2,724,252 +0.30(+2.14%)
Mar 19, 2009 14.83 14.83 13.63 14.04 2,390,597 -0.45(-3.11%)
Mar 18, 2009 14.07 14.68 13.62 14.49 4,251,359 +0.07(+0.47%)
Mar 17, 2009 13.77 14.46 13.68 14.42 4,297,342 +0.67(+4.86%)
Mar 16, 2009 14.88 14.90 13.65 13.75 1,926,051 -0.92(-6.25%)
Mar 13, 2009 14.15 14.77 13.95 14.67 0 +0.57(+4.04%)
Mar 12, 2009 13.43 14.23 13.19 14.10 2,852,177 +0.68(+5.10%)
Mar 11, 2009 13.15 13.56 12.46 13.42 2,051,325 +0.65(+5.07%)
Mar 10, 2009 11.35 12.77 11.34 12.77 3,135,808 +1.79(+16.29%)
Mar 09, 2009 10.69 11.23 10.65 10.98 3,073,153 -0.08(-0.75%)
Mar 06, 2009 11.87 11.91 10.68 11.06 0 -0.80(-6.73%)
Mar 05, 2009 12.17 12.36 11.62 11.86 2,038,838 -0.58(-4.67%)
Mar 04, 2009 12.70 12.89 12.28 12.44 3,145,181 +0.17(+1.35%)
Mar 02, 2009 12.64 12.65 12.04 12.27 1,816,627 -0.31(-2.47%)
Feb 27, 2009 13.39 13.78 12.58 12.59 0 -0.86(-6.40%)
Feb 26, 2009 14.71 14.71 13.35 13.45 1,871,009 -1.00(-6.93%)
Feb 25, 2009 14.52 14.84 14.13 14.45 1,297,016 -0.34(-2.31%)
Feb 24, 2009 13.53 14.83 13.19 14.79 2,222,056 +1.33(+9.86%)
Feb 23, 2009 14.65 14.66 13.43 13.46 1,643,898 -1.07(-7.38%)
Feb 20, 2009 13.65 14.77 13.48 14.54 2,623,318 +0.49(+3.47%)
Feb 19, 2009 14.75 15.28 14.02 14.05 1,608,875 -0.53(-3.63%)
Feb 18, 2009 14.63 15.24 14.47 14.58 1,649,932 -0.03(-0.21%)
Feb 17, 2009 15.60 15.60 14.28 14.61 2,201,821 -0.60(-3.95%)
Feb 13, 2009 15.45 15.63 15.14 15.21 1,559,525 -0.37(-2.36%)
Feb 12, 2009 15.04 15.61 15.04 15.58 1,730,856 -0.10(-0.66%)
Feb 11, 2009 15.61 15.88 15.40 15.68 2,147,624 +0.39(+2.54%)
Feb 10, 2009 15.97 16.16 15.13 15.29 2,178,660 -0.87(-5.36%)
Feb 09, 2009 16.18 16.34 15.90 16.16 1,272,017 -0.08(-0.51%)
Feb 06, 2009 16.13 16.56 15.83 16.24 2,386,898 +0.06(+0.35%)
Feb 05, 2009 14.77 16.39 14.72 16.18 2,866,248 +1.30(+8.70%)
Feb 04, 2009 13.74 15.53 13.74 14.89 7,647,037 +1.36(+10.04%)
Feb 03, 2009 13.35 13.59 13.05 13.53 2,425,117 +0.28(+2.11%)
Feb 02, 2009 13.52 13.65 13.02 13.25 1,749,715 -0.49(-3.55%)
Jan 30, 2009 13.91 14.04 13.48 13.74 0 -0.08(-0.60%)
Jan 29, 2009 13.67 14.26 13.48 13.82 2,427,223 -0.04(-0.26%)
Jan 28, 2009 13.00 14.04 11.90 13.86 1,905,076 +1.32(+10.50%)
Jan 27, 2009 12.36 12.59 11.84 12.54 1,073,912 +0.19(+1.51%)
Jan 26, 2009 13.16 13.35 12.15 12.35 1,447,566 -0.77(-5.85%)
Jan 23, 2009 11.84 13.14 11.42 13.12 1,516,101 +0.72(+5.81%)
Jan 22, 2009 12.28 12.91 11.74 12.40 2,143,455 -0.32(-2.49%)
Jan 21, 2009 12.48 12.93 11.96 12.72 2,348,080 +0.48(+3.90%)
Jan 20, 2009 12.75 13.07 12.12 12.24 2,814,248 -0.74(-5.71%)
Jan 16, 2009 14.46 14.46 12.55 12.98 1,632,312 +0.14(+1.09%)
Jan 15, 2009 12.92 13.56 11.99 12.84 2,828,053 -0.08(-0.64%)
Jan 14, 2009 13.14 13.23 12.66 12.92 2,230,129 -0.53(-3.93%)
Jan 13, 2009 12.97 13.67 12.94 13.45 1,421,015 +0.35(+2.65%)
Jan 12, 2009 13.65 13.66 12.90 13.10 1,159,851 -0.48(-3.55%)
Jan 09, 2009 13.94 14.00 13.38 13.59 1,038,599 -0.29(-2.06%)
Jan 08, 2009 14.15 14.42 13.74 13.87 1,906,737 -0.51(-3.57%)
Jan 07, 2009 14.96 15.03 13.99 14.38 3,005,684 -1.09(-7.04%)
Jan 06, 2009 14.85 15.79 14.80 15.47 2,633,089 +0.62(+4.15%)
Jan 05, 2009 15.19 15.48 14.70 14.86 1,521,163 -0.55(-3.57%)
Jan 02, 2009 15.39 15.49 14.88 15.41 0 -0.01(-0.07%)
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.