Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.03 22.61 21.90 22.33 8,193,892 +0.40(+1.82%)
Mar 30, 2009 22.39 22.42 21.51 21.93 8,516,219 -1.55(-6.60%)
Mar 26, 2009 22.99 23.74 22.87 23.48 9,844,075 +0.62(+2.71%)
Mar 25, 2009 22.89 23.71 22.05 22.86 10,378,701 +0.10(+0.44%)
Mar 24, 2009 22.04 23.12 21.92 22.76 9,132,524 +0.43(+1.93%)
Mar 23, 2009 21.60 22.36 21.52 22.33 9,382,131 +1.67(+8.08%)
Mar 20, 2009 21.53 21.63 20.47 20.66 9,362,911 -0.95(-4.40%)
Mar 19, 2009 21.74 22.22 21.38 21.61 10,289,338 +0.09(+0.42%)
Mar 18, 2009 20.48 21.68 20.40 21.52 8,763,698 +0.94(+4.57%)
Mar 17, 2009 20.26 20.58 20.03 20.58 7,103,967 +0.32(+1.58%)
Mar 16, 2009 19.67 20.99 19.55 20.26 10,856,003 +0.77(+3.95%)
Mar 13, 2009 19.19 19.58 18.91 19.49 0 +0.43(+2.26%)
Mar 12, 2009 18.34 19.10 17.86 19.06 7,947,501 +0.71(+3.87%)
Mar 11, 2009 18.05 18.55 17.79 18.35 10,505,461 +0.48(+2.69%)
Mar 10, 2009 16.54 17.93 16.29 17.87 14,130,629 +1.73(+10.72%)
Mar 09, 2009 16.70 16.89 16.05 16.14 12,855,173 -0.73(-4.33%)
Mar 06, 2009 17.18 17.60 16.46 16.87 0 -0.10(-0.59%)
Mar 05, 2009 17.78 17.83 16.79 16.97 10,225,027 -1.24(-6.81%)
Mar 04, 2009 17.74 18.50 17.69 18.21 9,991,806 +0.77(+4.42%)
Mar 02, 2009 17.73 18.61 17.39 17.44 11,977,353 -1.32(-7.04%)
Feb 27, 2009 18.55 19.21 18.29 18.76 0 -0.14(-0.74%)
Feb 26, 2009 19.67 19.85 18.86 18.90 9,422,659 -0.33(-1.72%)
Feb 25, 2009 19.57 19.82 19.07 19.23 11,145,943 -0.48(-2.44%)
Feb 24, 2009 18.42 19.80 18.42 19.71 11,952,220 +0.80(+4.23%)
Feb 23, 2009 20.52 20.60 18.83 18.91 10,144,875 -1.47(-7.21%)
Feb 20, 2009 20.50 20.73 19.83 20.38 0 -0.50(-2.39%)
Feb 19, 2009 21.40 21.75 20.75 20.88 9,722,597 -0.26(-1.23%)
Feb 18, 2009 21.49 21.54 20.88 21.14 8,068,079 -0.07(-0.33%)
Feb 17, 2009 21.91 22.00 21.18 21.21 11,237,946 -1.19(-5.31%)
Feb 13, 2009 22.91 23.08 22.35 22.40 7,381,487 -0.51(-2.23%)
Feb 12, 2009 22.45 22.94 22.02 22.91 9,671,559 -0.22(-0.95%)
Feb 11, 2009 23.81 23.81 22.75 23.13 8,548,086 -0.54(-2.28%)
Feb 10, 2009 24.65 25.43 23.44 23.67 13,605,718 -1.17(-4.71%)
Feb 09, 2009 24.52 25.19 24.17 24.84 7,073,887 +0.27(+1.10%)
Feb 06, 2009 23.83 24.74 23.65 24.57 8,546,833 +0.78(+3.28%)
Feb 05, 2009 23.26 24.04 22.68 23.79 8,040,566 +0.51(+2.19%)
Feb 04, 2009 23.50 23.98 23.16 23.28 6,592,334 -0.07(-0.30%)
Feb 03, 2009 23.27 23.46 22.60 23.35 8,552,831 +0.70(+3.09%)
Feb 02, 2009 22.70 23.22 22.37 22.65 7,980,814 -0.31(-1.35%)
Jan 30, 2009 23.83 24.03 22.80 22.96 0 -0.82(-3.45%)
Jan 29, 2009 24.39 24.40 23.71 23.78 7,189,994 -0.93(-3.76%)
Jan 28, 2009 23.70 24.80 23.50 24.71 10,526,319 +1.44(+6.19%)
Jan 27, 2009 23.38 23.66 22.11 23.27 14,178,013 +0.09(+0.39%)
Jan 26, 2009 24.90 24.90 23.09 23.18 10,476,994 -0.98(-4.06%)
Jan 23, 2009 23.54 24.44 23.10 24.16 7,390,889 +0.24(+1.00%)
Jan 22, 2009 23.96 24.42 23.37 23.92 9,540,569 -0.56(-2.29%)
Jan 21, 2009 23.63 24.52 23.30 24.48 8,026,156 +1.16(+4.97%)
Jan 20, 2009 24.79 24.83 23.27 23.32 8,757,910 -1.65(-6.61%)
Jan 16, 2009 25.08 25.41 24.36 24.97 9,564,492 +0.32(+1.30%)
Jan 15, 2009 23.73 24.93 23.17 24.65 10,719,253 +0.77(+3.22%)
Jan 14, 2009 24.75 25.13 23.76 23.88 11,540,673 -1.33(-5.28%)
Jan 13, 2009 24.87 25.48 24.76 25.21 8,478,351 +0.28(+1.12%)
Jan 12, 2009 25.34 25.62 24.73 24.93 7,445,651 -0.48(-1.89%)
Jan 09, 2009 26.08 26.08 25.28 25.41 8,109,425 -0.58(-2.23%)
Jan 08, 2009 25.82 26.03 25.51 25.99 8,932,554 +0.33(+1.29%)
Jan 07, 2009 27.03 27.16 25.45 25.66 11,989,387 -1.99(-7.20%)
Jan 06, 2009 26.69 27.98 26.55 27.65 11,085,224 +1.32(+5.01%)
Jan 05, 2009 26.12 26.69 25.82 26.33 8,112,687 +0.15(+0.57%)
Jan 02, 2009 25.42 26.28 25.20 26.18 0 +0.88(+3.48%)
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.