Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.17 20.56 19.88 20.20 12,514,080 +0.14(+0.70%)
Mar 30, 2009 20.29 20.47 19.73 20.07 11,310,683 -0.96(-4.55%)
Mar 26, 2009 21.29 21.31 20.54 21.02 21,967,606 -0.46(-2.12%)
Mar 25, 2009 20.98 21.86 20.83 21.48 14,096,296 +0.50(+2.38%)
Mar 24, 2009 20.61 21.37 20.40 20.98 16,737,324 +0.13(+0.63%)
Mar 23, 2009 20.37 20.87 20.18 20.84 15,412,348 +1.23(+6.26%)
Mar 20, 2009 19.62 20.01 19.46 19.62 16,931,836 -0.18(-0.93%)
Mar 19, 2009 20.32 20.32 19.37 19.80 13,352,762 -0.38(-1.89%)
Mar 18, 2009 20.26 20.83 19.96 20.18 18,988,912 -0.15(-0.72%)
Mar 17, 2009 19.73 20.33 19.64 20.33 10,203,465 +0.59(+2.98%)
Mar 16, 2009 19.68 20.21 19.52 19.74 11,756,346 +0.24(+1.24%)
Mar 13, 2009 19.29 20.03 19.00 19.50 0 +0.30(+1.57%)
Mar 12, 2009 18.54 19.26 18.37 19.20 12,316,357 +0.66(+3.57%)
Mar 11, 2009 18.39 18.93 18.36 18.54 15,800,010 +0.22(+1.20%)
Mar 10, 2009 17.85 18.41 17.62 18.32 21,048,682 +0.69(+3.92%)
Mar 09, 2009 17.79 18.07 17.45 17.62 12,412,455 -0.35(-1.96%)
Mar 06, 2009 18.25 18.44 17.47 17.98 0 -0.17(-0.93%)
Mar 05, 2009 18.51 18.69 17.98 18.15 18,778,616 -0.65(-3.48%)
Mar 04, 2009 18.27 19.18 17.97 18.80 22,132,640 +0.18(+0.99%)
Mar 02, 2009 18.79 18.85 18.08 18.62 22,813,288 -0.30(-1.59%)
Feb 27, 2009 18.92 19.23 18.79 18.92 0 -0.10(-0.50%)
Feb 26, 2009 19.57 19.79 18.76 19.01 19,590,212 -0.43(-2.19%)
Feb 25, 2009 19.76 19.88 19.16 19.44 16,330,714 -0.37(-1.89%)
Feb 24, 2009 19.82 20.08 19.50 19.82 17,974,790 +0.01(+0.04%)
Feb 23, 2009 20.66 20.96 19.73 19.81 14,868,765 -0.64(-3.13%)
Feb 20, 2009 20.91 21.35 20.32 20.45 0 -0.65(-3.10%)
Feb 19, 2009 21.06 21.76 20.92 21.10 24,664,602 +1.26(+6.37%)
Feb 18, 2009 20.16 20.20 19.79 19.84 15,294,831 -0.23(-1.14%)
Feb 17, 2009 19.84 20.26 19.55 20.07 15,518,304 -0.12(-0.62%)
Feb 13, 2009 20.61 20.65 20.07 20.19 10,630,334 -0.44(-2.14%)
Feb 12, 2009 20.09 20.69 19.81 20.63 11,031,642 +0.31(+1.52%)
Feb 11, 2009 20.56 20.68 19.87 20.32 13,280,748 -0.11(-0.54%)
Feb 10, 2009 21.02 21.08 20.26 20.43 13,840,421 -0.65(-3.07%)
Feb 09, 2009 21.29 21.29 20.55 21.08 11,515,543 -0.26(-1.24%)
Feb 06, 2009 20.95 21.42 20.76 21.34 13,262,403 +0.35(+1.68%)
Feb 05, 2009 20.01 21.09 19.97 20.99 14,288,649 +0.79(+3.93%)
Feb 04, 2009 20.17 20.73 19.90 20.20 11,896,165 +0.05(+0.26%)
Feb 03, 2009 19.81 20.20 19.47 20.15 15,429,389 +0.46(+2.31%)
Feb 02, 2009 19.52 19.94 19.40 19.69 10,453,288 -0.07(-0.34%)
Jan 30, 2009 20.23 20.23 19.57 19.76 0 -0.36(-1.79%)
Jan 29, 2009 20.53 20.67 20.06 20.12 12,539,885 -0.53(-2.56%)
Jan 28, 2009 20.54 20.93 20.47 20.65 14,201,053 +0.37(+1.81%)
Jan 27, 2009 20.62 20.78 20.13 20.28 16,505,311 -0.25(-1.22%)
Jan 26, 2009 20.71 20.98 20.15 20.53 14,171,182 +0.15(+0.72%)
Jan 23, 2009 19.74 20.76 19.55 20.38 21,896,806 +0.29(+1.43%)
Jan 22, 2009 18.94 20.36 18.93 20.09 23,740,958 +0.73(+3.76%)
Jan 21, 2009 19.48 19.54 18.99 19.37 18,776,610 +0.12(+0.61%)
Jan 20, 2009 19.70 19.73 19.13 19.25 18,979,468 -0.47(-2.39%)
Jan 16, 2009 19.41 19.84 19.24 19.72 0 +0.49(+2.56%)
Jan 15, 2009 19.00 19.41 18.78 19.23 18,782,290 +0.19(+1.00%)
Jan 14, 2009 19.21 19.62 18.96 19.04 30,927,930 -0.58(-2.96%)
Jan 13, 2009 18.35 19.73 17.76 19.62 44,258,400 +1.29(+7.06%)
Jan 12, 2009 19.10 19.10 18.08 18.32 29,585,994 -0.56(-2.96%)
Jan 09, 2009 19.84 19.91 18.74 18.88 64,007,956 -2.68(-12.44%)
Jan 08, 2009 20.90 21.60 20.54 21.56 11,947,004 -0.04(-0.17%)
Jan 07, 2009 21.32 21.74 21.13 21.60 9,194,875 +0.03(+0.14%)
Jan 06, 2009 22.05 22.39 21.38 21.57 12,130,160 -0.33(-1.51%)
Jan 05, 2009 21.59 22.09 21.59 21.90 11,678,872 +0.31(+1.43%)
Jan 02, 2009 21.17 21.72 20.99 21.59 0 +0.47(+2.23%)
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.