Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.47 15.48 15.18 15.29 13,799,956 -0.12(-0.76%)
Mar 30, 2009 15.34 15.58 15.25 15.41 12,976,388 +0.32(+2.15%)
Mar 26, 2009 15.31 15.31 14.72 15.08 19,092,880 -0.10(-0.67%)
Mar 25, 2009 15.35 15.37 14.90 15.18 14,224,042 -0.08(-0.54%)
Mar 24, 2009 15.16 15.47 14.86 15.27 16,360,201 +0.03(+0.20%)
Mar 23, 2009 15.01 15.25 15.01 15.24 22,006,754 +0.76(+5.25%)
Mar 20, 2009 14.61 14.68 14.41 14.48 18,660,752 +0.18(+1.29%)
Mar 19, 2009 14.76 14.82 14.22 14.29 36,058,244 -0.31(-2.12%)
Mar 18, 2009 15.35 15.35 14.43 14.60 60,606,192 -1.85(-11.24%)
Mar 17, 2009 16.46 16.48 16.23 16.45 10,780,307 +0.08(+0.49%)
Mar 16, 2009 16.37 16.66 16.14 16.37 10,993,077 +0.25(+1.52%)
Mar 13, 2009 16.07 16.25 15.91 16.13 0 +0.18(+1.15%)
Mar 12, 2009 15.16 15.98 15.10 15.94 16,231,827 +0.79(+5.20%)
Mar 11, 2009 15.48 15.55 15.07 15.15 15,325,741 -0.23(-1.51%)
Mar 10, 2009 15.44 15.49 15.28 15.39 10,869,922 +0.15(+1.01%)
Mar 09, 2009 15.39 15.51 15.19 15.23 11,304,017 -0.39(-2.49%)
Mar 06, 2009 15.42 15.63 15.28 15.62 0 +0.30(+1.94%)
Mar 05, 2009 15.63 15.69 15.19 15.33 15,223,156 -0.42(-2.67%)
Mar 04, 2009 16.17 16.17 15.66 15.75 16,834,046 -0.29(-1.83%)
Mar 02, 2009 15.83 16.17 15.78 16.04 14,414,831 -0.05(-0.30%)
Feb 27, 2009 16.05 16.34 15.97 16.09 0 -0.11(-0.70%)
Feb 26, 2009 16.92 16.93 16.18 16.20 14,736,923 -0.60(-3.56%)
Feb 25, 2009 16.97 17.01 16.75 16.80 8,814,415 -0.21(-1.26%)
Feb 24, 2009 16.85 17.06 16.79 17.01 11,232,048 +0.30(+1.80%)
Feb 23, 2009 16.88 17.16 16.70 16.71 11,360,677 -0.16(-0.94%)
Feb 20, 2009 16.87 17.05 16.78 16.87 0 -0.21(-1.22%)
Feb 19, 2009 17.01 17.37 17.01 17.08 11,569,954 +0.07(+0.43%)
Feb 18, 2009 17.35 17.43 16.93 17.01 10,482,526 -0.27(-1.54%)
Feb 17, 2009 17.08 17.48 16.92 17.27 13,065,462 -0.15(-0.86%)
Feb 13, 2009 17.69 17.77 17.40 17.43 11,341,999 -0.30(-1.68%)
Feb 12, 2009 17.53 17.72 17.30 17.72 10,352,449 +0.15(+0.85%)
Feb 11, 2009 17.71 17.79 17.52 17.57 8,303,574 -0.02(-0.12%)
Feb 10, 2009 17.94 18.03 17.52 17.59 10,646,870 -0.43(-2.40%)
Feb 09, 2009 18.15 18.15 17.86 18.03 7,879,399 -0.01(-0.07%)
Feb 06, 2009 18.15 18.27 17.94 18.04 8,679,954 -0.08(-0.46%)
Feb 05, 2009 18.03 18.23 17.90 18.12 10,364,117 +0.01(+0.07%)
Feb 04, 2009 18.44 18.48 18.05 18.11 8,906,895 -0.44(-2.36%)
Feb 03, 2009 18.19 18.63 18.12 18.55 6,351,262 +0.37(+2.04%)
Feb 02, 2009 17.94 18.27 17.92 18.18 6,917,083 +0.04(+0.24%)
Jan 30, 2009 18.37 18.39 18.02 18.13 0 -0.29(-1.58%)
Jan 29, 2009 18.41 18.79 18.36 18.42 8,876,914 -0.06(-0.35%)
Jan 28, 2009 18.60 18.66 18.33 18.49 10,318,434 -0.04(-0.20%)
Jan 27, 2009 18.25 18.61 18.19 18.53 9,827,751 +0.31(+1.72%)
Jan 26, 2009 18.29 18.55 18.10 18.21 13,865,792 +0.03(+0.15%)
Jan 23, 2009 18.10 18.27 17.96 18.19 11,049,747 -0.18(-0.97%)
Jan 22, 2009 18.07 18.39 17.92 18.36 14,041,738 +0.07(+0.39%)
Jan 21, 2009 18.53 18.53 18.02 18.29 12,482,025 -0.04(-0.20%)
Jan 20, 2009 18.64 18.84 18.31 18.33 14,630,580 -0.24(-1.30%)
Jan 16, 2009 18.36 18.64 18.21 18.57 15,328,302 +0.47(+2.59%)
Jan 15, 2009 17.94 18.12 17.75 18.10 11,000,058 +0.09(+0.51%)
Jan 14, 2009 18.00 18.05 17.87 18.01 8,919,140 -0.21(-1.14%)
Jan 13, 2009 18.33 18.38 18.11 18.22 9,532,942 -0.13(-0.73%)
Jan 12, 2009 17.85 18.50 17.80 18.35 13,946,268 +0.53(+2.99%)
Jan 09, 2009 17.93 18.08 17.77 17.82 7,871,769 -0.12(-0.65%)
Jan 08, 2009 17.93 18.08 17.77 17.94 12,358,251 -0.04(-0.20%)
Jan 07, 2009 18.16 18.24 17.88 17.97 10,121,380 -0.21(-1.14%)
Jan 06, 2009 18.69 18.85 18.01 18.18 15,715,638 -0.39(-2.10%)
Jan 05, 2009 18.48 18.63 18.37 18.57 8,806,070 +0.13(+0.73%)
Jan 02, 2009 18.61 18.61 18.31 18.44 8,526,546 -0.12(-0.64%)
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.