Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 25.12 25.74 24.92 25.10 1,539,661 +0.20(+0.80%)
Mar 30, 2009 25.07 25.07 24.16 24.90 973,112 -1.36(-5.18%)
Mar 26, 2009 24.86 26.35 24.62 26.26 1,406,180 +1.77(+7.23%)
Mar 25, 2009 24.59 24.95 23.79 24.49 728,593 +0.02(+0.08%)
Mar 24, 2009 24.85 25.01 24.31 24.47 610,549 -0.69(-2.74%)
Mar 23, 2009 24.15 25.16 23.62 25.16 947,641 +1.83(+7.84%)
Mar 20, 2009 24.43 24.66 23.30 23.33 1,120,685 -1.02(-4.19%)
Mar 19, 2009 24.48 24.48 23.95 24.35 1,453,614 +0.02(+0.08%)
Mar 18, 2009 22.58 24.44 22.35 24.33 2,102,401 +1.79(+7.94%)
Mar 17, 2009 22.36 22.54 21.61 22.54 1,213,477 +0.19(+0.85%)
Mar 16, 2009 22.07 22.64 21.96 22.35 1,756,625 +0.37(+1.68%)
Mar 13, 2009 21.38 22.09 20.81 21.98 1,721,857 +0.45(+2.09%)
Mar 12, 2009 20.83 21.73 20.42 21.53 1,484,550 +0.56(+2.67%)
Mar 11, 2009 19.73 21.15 19.60 20.97 1,914,130 +1.37(+6.99%)
Mar 10, 2009 18.43 19.66 18.26 19.60 1,627,107 +1.54(+8.53%)
Mar 09, 2009 18.17 18.72 18.03 18.06 993,299 -0.35(-1.90%)
Mar 06, 2009 18.46 18.81 18.00 18.41 1,091,468 +0.08(+0.44%)
Mar 05, 2009 18.83 19.48 18.28 18.33 1,732,592 -0.84(-4.38%)
Mar 04, 2009 19.10 19.46 18.72 19.17 1,428,411 -0.04(-0.21%)
Mar 02, 2009 19.62 20.04 19.06 19.21 2,649,210 -0.96(-4.76%)
Feb 27, 2009 21.01 21.81 20.08 20.17 2,802,295 -0.52(-2.51%)
Feb 26, 2009 21.55 23.00 19.87 20.69 4,525,241 -2.46(-10.63%)
Feb 25, 2009 23.55 23.88 22.66 23.15 1,103,384 -0.43(-1.82%)
Feb 24, 2009 23.36 23.71 22.61 23.58 1,237,471 +0.38(+1.64%)
Feb 23, 2009 24.35 24.89 23.16 23.20 920,701 -1.02(-4.21%)
Feb 20, 2009 23.87 24.53 23.63 24.22 838,420 +0.22(+0.92%)
Feb 19, 2009 24.41 24.63 23.94 24.00 621,960 -0.27(-1.11%)
Feb 18, 2009 24.82 25.03 23.91 24.27 513,336 -0.40(-1.62%)
Feb 17, 2009 24.69 25.05 24.08 24.67 737,581 -0.56(-2.22%)
Feb 13, 2009 25.35 25.60 24.90 25.23 585,583 -0.17(-0.67%)
Feb 12, 2009 24.70 25.50 24.42 25.40 545,281 +0.27(+1.07%)
Feb 11, 2009 25.15 25.42 24.67 25.13 337,060 +0.02(+0.08%)
Feb 10, 2009 25.78 26.05 25.01 25.11 668,133 -0.80(-3.09%)
Feb 09, 2009 25.79 26.05 25.62 25.91 449,938 -0.12(-0.46%)
Feb 06, 2009 25.38 26.16 25.20 26.03 613,530 +0.64(+2.52%)
Feb 05, 2009 24.43 25.53 24.36 25.39 666,997 +0.65(+2.63%)
Feb 04, 2009 24.74 25.38 24.55 24.74 684,352 -0.11(-0.44%)
Feb 03, 2009 24.82 25.00 24.20 24.85 761,901 +0.06(+0.24%)
Feb 02, 2009 24.55 25.02 24.31 24.79 720,163 -0.07(-0.28%)
Jan 30, 2009 25.66 26.12 24.76 24.86 524,285 -0.73(-2.85%)
Jan 29, 2009 25.82 26.32 25.49 25.59 335,597 -0.65(-2.48%)
Jan 28, 2009 25.46 26.63 25.46 26.24 732,625 +0.98(+3.88%)
Jan 27, 2009 25.53 26.04 24.71 25.26 1,044,612 -0.41(-1.60%)
Jan 26, 2009 25.25 26.26 25.00 25.67 748,968 +0.28(+1.10%)
Jan 23, 2009 24.83 25.70 24.58 25.39 638,437 +0.09(+0.36%)
Jan 22, 2009 25.59 25.59 24.76 25.30 1,344,689 -0.52(-2.01%)
Jan 21, 2009 24.44 25.86 24.18 25.82 1,213,209 +1.84(+7.67%)
Jan 20, 2009 24.35 25.00 23.90 23.98 1,274,885 -0.66(-2.68%)
Jan 16, 2009 25.06 25.37 24.02 24.64 1,209,102 -0.04(-0.16%)
Jan 15, 2009 24.41 24.99 23.64 24.68 1,093,249 +0.26(+1.06%)
Jan 14, 2009 25.27 25.34 24.10 24.42 922,186 -1.27(-4.94%)
Jan 13, 2009 25.50 25.96 25.38 25.69 1,057,263 +0.16(+0.63%)
Jan 12, 2009 26.05 26.26 25.30 25.53 810,977 -0.46(-1.77%)
Jan 09, 2009 26.40 26.48 25.75 25.99 1,162,610 -0.49(-1.85%)
Jan 08, 2009 27.02 27.02 26.16 26.48 1,720,729 -1.06(-3.85%)
Jan 07, 2009 28.47 28.61 27.32 27.54 1,503,809 -1.54(-5.30%)
Jan 06, 2009 29.00 29.69 28.90 29.08 640,757 +0.27(+0.94%)
Jan 05, 2009 28.67 28.99 28.11 28.81 560,070 +0.07(+0.24%)
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.