Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.44 19.71 19.23 19.36 13,789,409 +0.32(+1.70%)
Mar 30, 2009 19.08 19.13 18.80 19.03 15,767,327 -1.11(-5.49%)
Mar 26, 2009 20.29 20.40 19.94 20.14 16,081,361 +0.13(+0.65%)
Mar 25, 2009 20.04 20.38 19.65 20.01 17,251,054 +0.08(+0.39%)
Mar 24, 2009 19.96 20.25 19.74 19.93 13,270,874 -0.29(-1.46%)
Mar 23, 2009 19.86 20.25 19.82 20.22 18,486,038 +1.21(+6.35%)
Mar 20, 2009 19.49 19.57 19.02 19.02 17,208,260 -0.67(-3.41%)
Mar 19, 2009 19.78 19.80 19.34 19.69 20,956,886 +0.41(+2.10%)
Mar 18, 2009 18.69 19.41 18.41 19.28 19,287,848 +0.29(+1.53%)
Mar 17, 2009 18.29 19.00 18.23 18.99 11,297,577 +0.45(+2.42%)
Mar 16, 2009 18.49 18.96 18.35 18.55 14,160,211 +0.06(+0.34%)
Mar 13, 2009 18.64 18.69 18.17 18.48 0 +0.02(+0.13%)
Mar 12, 2009 18.13 18.48 17.84 18.46 14,679,676 +0.50(+2.77%)
Mar 11, 2009 18.08 18.22 17.71 17.96 18,629,056 -0.01(-0.05%)
Mar 10, 2009 17.50 18.22 17.50 17.97 22,394,590 +0.51(+2.90%)
Mar 09, 2009 16.93 17.58 16.89 17.46 29,615,620 +0.42(+2.43%)
Mar 06, 2009 17.43 17.58 16.63 17.05 0 +0.37(+2.23%)
Mar 05, 2009 17.08 17.18 16.65 16.68 21,382,834 -0.61(-3.55%)
Mar 04, 2009 17.06 17.49 16.89 17.29 21,927,816 +0.27(+1.59%)
Mar 02, 2009 17.82 17.97 16.98 17.02 25,157,920 -1.50(-8.08%)
Feb 27, 2009 18.32 18.93 18.26 18.52 0 -0.30(-1.59%)
Feb 26, 2009 19.01 19.37 18.78 18.82 24,128,956 -0.49(-2.52%)
Feb 25, 2009 19.17 19.58 18.88 19.30 22,307,528 -0.04(-0.20%)
Feb 24, 2009 18.91 19.43 18.58 19.34 23,541,822 +0.69(+3.67%)
Feb 23, 2009 19.55 19.56 18.60 18.66 20,962,000 -0.70(-3.62%)
Feb 20, 2009 19.09 19.53 19.04 19.36 19,523,832 -0.46(-2.31%)
Feb 19, 2009 20.15 20.30 19.75 19.81 23,178,474 +0.16(+0.81%)
Feb 18, 2009 19.63 19.76 19.26 19.66 20,207,950 -0.63(-3.09%)
Feb 17, 2009 20.30 20.51 20.05 20.28 18,698,834 -0.88(-4.17%)
Feb 13, 2009 21.34 21.48 21.05 21.17 11,888,357 -0.24(-1.11%)
Feb 12, 2009 20.67 21.41 20.45 21.40 14,386,125 +0.34(+1.63%)
Feb 11, 2009 21.30 21.38 20.82 21.06 12,886,294 +0.08(+0.37%)
Feb 10, 2009 21.79 22.05 20.81 20.98 15,562,037 -0.96(-4.38%)
Feb 09, 2009 22.17 22.24 21.80 21.94 10,677,466 -0.04(-0.18%)
Feb 06, 2009 21.44 22.16 21.41 21.98 15,512,369 +0.62(+2.92%)
Feb 05, 2009 20.86 21.47 20.64 21.36 14,434,381 +0.61(+2.93%)
Feb 04, 2009 20.99 21.29 20.56 20.75 16,623,868 +0.34(+1.66%)
Feb 03, 2009 19.78 20.51 19.38 20.41 19,941,448 +0.35(+1.73%)
Feb 02, 2009 19.87 20.17 19.83 20.07 13,838,559 -0.43(-2.12%)
Jan 30, 2009 20.73 20.85 20.40 20.50 0 +0.01(+0.07%)
Jan 29, 2009 20.58 20.80 20.36 20.49 18,305,782 -0.49(-2.32%)
Jan 28, 2009 21.31 21.38 20.81 20.97 16,567,724 +0.19(+0.91%)
Jan 27, 2009 20.64 21.02 20.36 20.78 12,852,277 +0.17(+0.84%)
Jan 26, 2009 20.08 20.75 19.99 20.61 18,241,664 +0.93(+4.71%)
Jan 23, 2009 18.97 19.84 18.79 19.68 26,857,104 -0.32(-1.59%)
Jan 22, 2009 19.63 20.30 19.55 20.00 19,141,818 -0.31(-1.54%)
Jan 21, 2009 19.31 20.35 19.28 20.32 30,019,836 +0.40(+1.99%)
Jan 20, 2009 20.20 20.47 19.84 19.92 22,493,094 -1.42(-6.65%)
Jan 16, 2009 21.64 21.66 20.79 21.34 0 +0.34(+1.63%)
Jan 15, 2009 20.88 21.08 20.27 21.00 18,133,446 +0.15(+0.72%)
Jan 14, 2009 20.98 21.12 20.33 20.85 29,762,964 -0.98(-4.49%)
Jan 13, 2009 21.42 21.90 21.42 21.83 15,029,215 -0.23(-1.05%)
Jan 12, 2009 22.18 22.31 21.86 22.06 13,861,503 -0.69(-3.03%)
Jan 09, 2009 23.11 23.12 22.62 22.75 10,319,252 -0.81(-3.44%)
Jan 08, 2009 23.31 23.59 22.87 23.56 9,923,934 +0.65(+2.84%)
Jan 07, 2009 23.15 23.28 22.76 22.91 13,909,813 -0.77(-3.24%)
Jan 06, 2009 23.60 24.00 23.42 23.68 20,518,568 +0.01(+0.04%)
Jan 05, 2009 23.29 24.05 23.29 23.67 14,586,716 +0.28(+1.20%)
Jan 02, 2009 22.69 23.47 22.67 23.39 0 +0.83(+3.66%)
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.