Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.197 3.212 3.126 3.145 0 -0.13(-3.90%)
Feb 26, 2009 3.254 3.327 3.220 3.273 6,851,850 +0.06(+1.84%)
Feb 25, 2009 3.226 3.258 3.149 3.214 11,377,436 -0.03(-0.88%)
Feb 24, 2009 3.251 3.315 3.175 3.242 11,149,712 -0.01(-0.20%)
Feb 23, 2009 3.415 3.439 3.235 3.249 8,478,526 -0.15(-4.50%)
Feb 20, 2009 3.353 3.517 3.326 3.402 0 -0.03(-1.01%)
Feb 19, 2009 3.405 3.454 3.382 3.436 5,753,378 +0.08(+2.29%)
Feb 18, 2009 3.410 3.410 3.331 3.359 5,339,075 -0.03(-0.96%)
Feb 17, 2009 3.484 3.484 3.364 3.392 6,859,219 -0.15(-4.23%)
Feb 13, 2009 3.642 3.642 3.511 3.542 5,794,988 +0.01(+0.18%)
Feb 12, 2009 3.503 3.536 3.451 3.536 6,271,532 +0.01(+0.30%)
Feb 11, 2009 3.514 3.569 3.487 3.525 9,491,011 -0.04(-1.04%)
Feb 10, 2009 3.654 3.691 3.531 3.562 6,137,608 -0.11(-3.10%)
Feb 09, 2009 3.660 3.724 3.641 3.676 5,597,726 +0.05(+1.37%)
Feb 06, 2009 3.510 3.658 3.480 3.627 8,003,232 +0.07(+2.08%)
Feb 05, 2009 3.539 3.587 3.508 3.553 5,366,714 +0.01(+0.21%)
Feb 04, 2009 3.503 3.597 3.491 3.545 7,520,182 +0.04(+1.02%)
Feb 03, 2009 3.432 3.520 3.432 3.509 9,311,698 +0.06(+1.87%)
Feb 02, 2009 3.417 3.463 3.382 3.445 4,772,406 -0.02(-0.52%)
Jan 30, 2009 3.509 3.514 3.391 3.463 0 -0.05(-1.53%)
Jan 29, 2009 3.525 3.580 3.497 3.517 6,569,908 -0.00(-0.06%)
Jan 28, 2009 3.518 3.562 3.482 3.519 4,530,483 +0.08(+2.27%)
Jan 27, 2009 3.429 3.463 3.388 3.441 4,817,578 +0.01(+0.31%)
Jan 26, 2009 3.408 3.462 3.382 3.430 4,560,585 +0.07(+1.98%)
Jan 23, 2009 3.249 3.387 3.244 3.364 6,248,676 +0.05(+1.43%)
Jan 22, 2009 3.309 3.351 3.240 3.316 8,074,054 -0.06(-1.72%)
Jan 21, 2009 3.347 3.378 3.240 3.374 7,620,963 +0.05(+1.59%)
Jan 20, 2009 3.442 3.445 3.302 3.321 8,937,319 -0.10(-2.96%)
Jan 16, 2009 3.424 3.438 3.348 3.423 0 +0.02(+0.65%)
Jan 15, 2009 3.368 3.422 3.299 3.401 6,683,325 +0.03(+0.94%)
Jan 14, 2009 3.371 3.410 3.342 3.369 4,430,932 -0.07(-2.09%)
Jan 13, 2009 3.410 3.458 3.364 3.441 5,733,705 +0.03(+0.90%)
Jan 12, 2009 3.489 3.498 3.391 3.410 3,240,668 -0.10(-2.77%)
Jan 09, 2009 3.559 3.563 3.485 3.507 3,902,416 -0.09(-2.38%)
Jan 08, 2009 3.492 3.593 3.447 3.593 4,938,790 +0.12(+3.40%)
Jan 07, 2009 3.543 3.574 3.447 3.474 4,553,973 -0.06(-1.76%)
Jan 06, 2009 3.622 3.631 3.523 3.537 5,605,350 -0.03(-0.77%)
Jan 05, 2009 3.527 3.614 3.527 3.564 5,907,411 +0.05(+1.56%)
Jan 02, 2009 3.436 3.538 3.420 3.509 0 +0.08(+2.37%)
Jan 01, 2009 3.398 3.436 3.340 3.428 0 +0.00(+0.00%)
Dec 31, 2008 3.398 3.436 3.340 3.428 7,471,401 +0.03(+0.74%)
Dec 30, 2008 3.349 3.409 3.309 3.403 7,393,220 +0.06(+1.93%)
Dec 29, 2008 3.409 3.409 3.312 3.338 8,806,682 -0.05(-1.56%)
Dec 26, 2008 3.378 3.417 3.312 3.391 4,344,567 +0.01(+0.22%)
Dec 24, 2008 3.413 3.413 3.346 3.384 2,337,157 -0.00(-0.12%)
Dec 23, 2008 3.420 3.445 3.342 3.388 6,042,699 -0.02(-0.53%)
Dec 22, 2008 3.466 3.476 3.325 3.406 7,507,110 -0.01(-0.40%)
Dec 19, 2008 3.395 3.489 3.395 3.420 7,430,255 -0.02(-0.67%)
Dec 18, 2008 3.469 3.526 3.378 3.443 9,257,329 +0.01(+0.22%)
Dec 17, 2008 3.474 3.525 3.406 3.435 6,442,804 -0.06(-1.78%)
Dec 16, 2008 3.386 3.506 3.386 3.498 8,040,685 +0.13(+3.79%)
Dec 15, 2008 3.386 3.432 3.321 3.370 7,817,156 -0.00(-0.09%)
Dec 12, 2008 3.243 3.388 3.243 3.373 10,376,724 +0.05(+1.65%)
Dec 11, 2008 3.259 3.434 3.259 3.318 7,121,810 +0.05(+1.55%)
Dec 10, 2008 3.308 3.322 3.197 3.268 7,352,803 +0.06(+1.78%)
Dec 09, 2008 3.256 3.350 3.201 3.211 9,480,071 -0.12(-3.64%)
Dec 08, 2008 3.288 3.371 3.257 3.332 7,469,961 +0.17(+5.41%)
Dec 05, 2008 3.070 3.170 3.030 3.161 11,363,607 +0.02(+0.77%)
Dec 04, 2008 3.171 3.241 3.098 3.137 11,023,668 -0.04(-1.16%)
Dec 03, 2008 3.095 3.189 2.991 3.174 14,077,142 +0.09(+2.95%)
Dec 02, 2008 3.203 3.218 3.027 3.083 10,411,562 -0.11(-3.53%)
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.