Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.02 19.17 18.34 18.83 346,253 -0.08(-0.42%)
Mar 30, 2009 18.70 18.97 17.84 18.91 309,173 +0.04(+0.21%)
Mar 26, 2009 18.03 19.06 17.87 18.87 575,746 +1.33(+7.58%)
Mar 25, 2009 17.07 17.55 16.67 17.54 398,766 +0.68(+4.03%)
Mar 24, 2009 16.41 17.15 16.13 16.86 352,329 +0.48(+2.93%)
Mar 23, 2009 15.61 16.38 15.50 16.38 319,214 +1.33(+8.84%)
Mar 20, 2009 15.85 16.00 14.89 15.05 199,758 -0.71(-4.51%)
Mar 19, 2009 16.05 16.05 15.69 15.76 127,781 -0.09(-0.57%)
Mar 18, 2009 15.60 16.06 15.60 15.85 510,570 +0.13(+0.83%)
Mar 17, 2009 15.31 15.73 15.26 15.72 258,836 +0.34(+2.21%)
Mar 16, 2009 15.89 16.18 15.29 15.38 292,429 -0.29(-1.85%)
Mar 13, 2009 15.29 15.87 15.11 15.67 0 +0.40(+2.62%)
Mar 12, 2009 13.72 15.37 13.59 15.27 293,986 +1.52(+11.05%)
Mar 11, 2009 13.90 14.33 13.48 13.75 529,877 -0.12(-0.87%)
Mar 10, 2009 13.89 14.26 13.50 13.87 597,631 +0.40(+2.97%)
Mar 09, 2009 13.59 14.84 13.44 13.47 536,292 -0.11(-0.81%)
Mar 06, 2009 13.52 13.73 12.94 13.58 0 +0.14(+1.04%)
Mar 05, 2009 12.50 14.10 11.31 13.44 979,863 +1.12(+9.09%)
Mar 04, 2009 12.51 12.79 12.17 12.32 426,699 -1.71(-12.19%)
Mar 02, 2009 13.85 14.46 13.85 14.03 366,192 -0.27(-1.89%)
Feb 27, 2009 14.07 14.68 14.05 14.30 0 -0.02(-0.14%)
Feb 26, 2009 14.59 14.65 14.19 14.32 185,551 -0.23(-1.58%)
Feb 25, 2009 14.53 15.10 13.87 14.55 412,266 -0.07(-0.48%)
Feb 24, 2009 14.13 14.79 14.07 14.62 232,631 +0.75(+5.41%)
Feb 23, 2009 14.39 14.62 13.83 13.87 275,104 -0.49(-3.41%)
Feb 20, 2009 14.34 14.82 14.13 14.36 0 -0.23(-1.58%)
Feb 19, 2009 14.75 14.81 14.29 14.59 315,065 +0.02(+0.14%)
Feb 18, 2009 14.35 14.69 13.94 14.57 201,049 +0.26(+1.82%)
Feb 17, 2009 14.50 14.66 14.05 14.31 184,083 -0.60(-4.02%)
Feb 13, 2009 15.33 15.61 14.80 14.91 189,984 -0.31(-2.04%)
Feb 12, 2009 14.33 15.29 14.24 15.22 192,789 +0.60(+4.10%)
Feb 11, 2009 14.73 14.90 14.26 14.62 260,082 -0.06(-0.41%)
Feb 10, 2009 15.60 15.90 14.48 14.68 344,167 -0.95(-6.08%)
Feb 09, 2009 15.82 15.98 15.39 15.63 140,032 -0.32(-2.01%)
Feb 06, 2009 15.07 16.21 15.07 15.95 294,248 +0.91(+6.05%)
Feb 05, 2009 14.77 15.66 14.71 15.04 285,653 +0.22(+1.48%)
Feb 04, 2009 14.82 15.72 14.62 14.82 230,931 -0.11(-0.74%)
Feb 03, 2009 15.57 15.57 14.66 14.93 656,413 -0.52(-3.37%)
Feb 02, 2009 15.12 16.05 15.12 15.45 570,333 +0.05(+0.32%)
Jan 30, 2009 15.98 16.05 15.09 15.40 0 -0.43(-2.72%)
Jan 29, 2009 16.07 16.32 15.43 15.83 303,104 -0.42(-2.58%)
Jan 28, 2009 15.65 16.63 15.65 16.25 494,805 +0.95(+6.21%)
Jan 27, 2009 15.52 16.04 14.97 15.30 209,011 +0.04(+0.26%)
Jan 26, 2009 14.81 16.13 14.61 15.26 321,108 +0.58(+3.95%)
Jan 23, 2009 14.69 15.04 14.30 14.68 354,095 -0.41(-2.72%)
Jan 22, 2009 14.51 15.38 14.32 15.09 219,349 +0.22(+1.48%)
Jan 21, 2009 13.94 15.01 13.72 14.87 277,742 +1.26(+9.26%)
Jan 20, 2009 14.81 14.99 13.52 13.61 306,983 -1.44(-9.57%)
Jan 16, 2009 15.25 15.39 14.14 15.05 222,354 -0.08(-0.53%)
Jan 15, 2009 14.46 15.39 13.68 15.13 243,998 +0.77(+5.36%)
Jan 14, 2009 15.41 15.67 14.33 14.36 365,430 -1.36(-8.65%)
Jan 13, 2009 15.55 16.18 15.34 15.72 183,521 +0.11(+0.70%)
Jan 12, 2009 16.41 16.60 15.29 15.61 207,951 -0.84(-5.11%)
Jan 09, 2009 16.63 16.64 16.07 16.45 269,782 -0.23(-1.38%)
Jan 08, 2009 16.61 16.84 15.93 16.68 420,170 -0.14(-0.83%)
Jan 07, 2009 17.23 17.55 16.73 16.82 384,906 -0.70(-4.00%)
Jan 06, 2009 17.83 18.40 17.03 17.52 775,426 -0.18(-1.02%)
Jan 05, 2009 16.97 17.75 16.63 17.70 272,523 +0.63(+3.69%)
Jan 02, 2009 16.95 17.28 16.02 17.07 0 +0.15(+0.89%)
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.