Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.10 19.33 18.91 19.13 67,457 +0.73(+3.97%)
Mar 30, 2009 18.40 18.48 18.22 18.40 57,635 -0.54(-2.85%)
Mar 26, 2009 19.57 19.67 18.80 18.94 71,982 -0.86(-4.34%)
Mar 25, 2009 19.74 20.25 19.45 19.80 165,951 -0.50(-2.46%)
Mar 24, 2009 20.50 20.65 20.30 20.30 128,535 +0.28(+1.40%)
Mar 23, 2009 19.75 20.19 19.75 20.02 556,683 +0.68(+3.52%)
Mar 20, 2009 19.13 19.65 19.12 19.34 120,162 +0.49(+2.60%)
Mar 19, 2009 19.31 19.34 18.84 18.85 44,844 -0.79(-4.02%)
Mar 18, 2009 19.45 19.64 18.77 19.64 96,382 -0.21(-1.06%)
Mar 17, 2009 19.40 19.92 19.36 19.85 165,490 +0.23(+1.17%)
Mar 16, 2009 19.93 20.01 19.54 19.62 89,358 +0.34(+1.76%)
Mar 13, 2009 19.40 19.42 18.96 19.28 344,976 -0.31(-1.58%)
Mar 12, 2009 18.77 19.59 18.60 19.59 116,183 +0.96(+5.15%)
Mar 11, 2009 18.62 18.90 18.49 18.63 99,366 +0.14(+0.76%)
Mar 10, 2009 18.40 18.56 18.10 18.49 133,922 +0.26(+1.43%)
Mar 09, 2009 18.30 18.80 18.20 18.23 244,733 -0.54(-2.88%)
Mar 06, 2009 18.91 19.35 18.37 18.77 242,023 -0.04(-0.21%)
Mar 05, 2009 19.43 19.51 18.68 18.81 268,747 -1.28(-6.37%)
Mar 04, 2009 20.06 20.54 20.03 20.09 651,921 +0.52(+2.66%)
Mar 02, 2009 20.21 20.32 19.51 19.57 261,191 -1.47(-6.99%)
Feb 27, 2009 20.83 21.46 20.83 21.04 96,055 -0.21(-0.99%)
Feb 26, 2009 21.82 22.00 21.17 21.25 89,662 -0.67(-3.06%)
Feb 25, 2009 22.01 22.19 21.60 21.92 188,032 -0.60(-2.66%)
Feb 24, 2009 22.61 22.61 21.96 22.52 251,764 +0.44(+1.99%)
Feb 23, 2009 23.16 23.16 22.08 22.08 144,939 -1.37(-5.84%)
Feb 20, 2009 23.22 23.65 23.06 23.45 153,867 +0.95(+4.22%)
Feb 19, 2009 23.10 23.18 22.50 22.50 106,036 +0.60(+2.74%)
Feb 18, 2009 21.72 22.12 21.40 21.90 115,955 -0.20(-0.90%)
Feb 17, 2009 22.00 22.21 21.70 22.10 66,696 -0.38(-1.69%)
Feb 13, 2009 22.50 22.78 22.30 22.48 61,799 +0.26(+1.17%)
Feb 12, 2009 21.85 22.40 21.71 22.22 91,307 -0.09(-0.40%)
Feb 11, 2009 22.30 22.60 22.14 22.31 102,146 +0.39(+1.78%)
Feb 10, 2009 22.40 22.73 21.65 21.92 53,453 -0.39(-1.75%)
Feb 09, 2009 22.50 22.57 22.29 22.31 54,196 -0.60(-2.62%)
Feb 06, 2009 23.15 23.24 22.65 22.91 69,065 -0.09(-0.39%)
Feb 05, 2009 22.65 23.30 22.45 23.00 70,349 +0.09(+0.39%)
Feb 04, 2009 23.10 23.47 22.70 22.91 112,519 -0.55(-2.34%)
Feb 03, 2009 22.90 23.69 22.82 23.46 54,061 +0.55(+2.40%)
Feb 02, 2009 22.65 23.15 22.35 22.91 107,462 -0.54(-2.30%)
Jan 30, 2009 23.70 23.79 23.00 23.45 117,357 +0.56(+2.45%)
Jan 29, 2009 22.90 23.18 22.73 22.89 100,010 -0.02(-0.09%)
Jan 28, 2009 23.20 23.34 22.80 22.91 124,833 +0.11(+0.48%)
Jan 27, 2009 22.90 23.04 22.50 22.80 129,799 -0.09(-0.39%)
Jan 26, 2009 22.94 23.25 22.60 22.89 101,751 +0.54(+2.42%)
Jan 23, 2009 21.85 22.67 21.85 22.35 245,140 +0.05(+0.22%)
Jan 22, 2009 21.99 22.74 21.75 22.30 129,006 -0.25(-1.11%)
Jan 21, 2009 22.40 22.65 21.61 22.55 138,220 +1.19(+5.57%)
Jan 20, 2009 21.66 22.17 21.36 21.36 215,891 -1.26(-5.57%)
Jan 16, 2009 23.05 23.09 22.12 22.62 120,170 +0.28(+1.25%)
Jan 15, 2009 22.00 22.49 21.50 22.34 76,383 +1.24(+5.88%)
Jan 14, 2009 22.00 22.00 21.00 21.10 88,256 -1.43(-6.35%)
Jan 13, 2009 22.40 22.70 22.10 22.53 247,875 -0.17(-0.75%)
Jan 12, 2009 23.10 23.10 22.65 22.70 259,384 -0.75(-3.20%)
Jan 09, 2009 23.55 23.90 23.41 23.45 99,548 -0.47(-1.96%)
Jan 08, 2009 23.95 24.15 23.65 23.92 95,798 +0.42(+1.79%)
Jan 07, 2009 23.45 23.75 23.30 23.50 193,800 -0.09(-0.38%)
Jan 06, 2009 23.00 23.60 22.70 23.59 122,302 +0.34(+1.46%)
Jan 05, 2009 22.60 23.25 22.55 23.25 201,679 +1.25(+5.68%)
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.