Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.50 14.23 13.46 13.91 122,058,248 +0.67(+5.09%)
Mar 30, 2009 13.43 13.45 13.07 13.23 65,558,400 -1.02(-7.17%)
Mar 26, 2009 13.76 14.29 13.72 14.26 84,238,480 +0.72(+5.31%)
Mar 25, 2009 13.61 13.86 13.26 13.54 97,647,032 -0.04(-0.28%)
Mar 24, 2009 13.66 13.79 13.51 13.57 66,107,720 -0.30(-2.18%)
Mar 23, 2009 13.39 14.07 13.11 13.88 94,573,272 +0.96(+7.44%)
Mar 20, 2009 13.11 13.36 12.78 12.92 107,970,968 -0.06(-0.47%)
Mar 19, 2009 13.15 13.21 12.81 12.98 77,906,624 +0.14(+1.06%)
Mar 18, 2009 12.89 13.04 12.57 12.84 93,402,336 +0.05(+0.36%)
Mar 17, 2009 12.36 12.79 12.31 12.79 82,763,560 +0.49(+4.00%)
Mar 16, 2009 12.73 12.84 12.29 12.30 88,536,104 -0.30(-2.40%)
Mar 13, 2009 12.86 12.91 12.25 12.61 109,598,232 -0.27(-2.12%)
Mar 12, 2009 12.88 12.90 12.48 12.88 123,760,552 -0.08(-0.58%)
Mar 11, 2009 12.59 13.02 12.44 12.95 111,642,816 +0.48(+3.82%)
Mar 10, 2009 11.64 12.58 11.55 12.48 125,725,456 +1.01(+8.78%)
Mar 09, 2009 11.51 11.92 11.43 11.47 87,816,744 -0.10(-0.85%)
Mar 06, 2009 11.62 11.83 11.26 11.57 122,647,264 +0.01(+0.07%)
Mar 05, 2009 12.01 12.02 11.56 11.56 118,267,216 -0.64(-5.27%)
Mar 04, 2009 12.20 12.42 12.03 12.20 91,516,272 +0.25(+2.09%)
Mar 02, 2009 12.08 12.30 11.94 11.95 106,432,656 -0.27(-2.23%)
Feb 27, 2009 12.33 12.51 12.19 12.23 123,414,136 -0.20(-1.64%)
Feb 26, 2009 12.91 12.93 12.43 12.43 109,887,792 -0.41(-3.18%)
Feb 25, 2009 12.88 13.05 12.46 12.84 139,754,944 -0.16(-1.22%)
Feb 24, 2009 12.89 13.14 12.39 13.00 162,010,016 -0.03(-0.23%)
Feb 23, 2009 13.64 13.74 12.99 13.03 93,506,680 -0.60(-4.39%)
Feb 20, 2009 13.45 13.77 13.37 13.63 91,689,368 +0.07(+0.50%)
Feb 19, 2009 13.85 13.92 13.48 13.56 64,981,508 -0.16(-1.16%)
Feb 18, 2009 13.79 13.97 13.63 13.72 72,570,304 +0.02(+0.17%)
Feb 17, 2009 14.00 14.01 13.54 13.70 100,178,656 -0.76(-5.24%)
Feb 13, 2009 14.59 14.74 14.41 14.45 62,634,648 -0.13(-0.88%)
Feb 12, 2009 14.06 14.63 14.04 14.58 99,454,400 +0.04(+0.26%)
Feb 11, 2009 14.34 14.76 14.32 14.54 77,401,312 +0.31(+2.18%)
Feb 10, 2009 14.57 14.99 14.16 14.23 110,890,808 -0.48(-3.29%)
Feb 09, 2009 14.87 14.97 14.58 14.72 68,925,592 -0.17(-1.12%)
Feb 06, 2009 14.51 15.09 14.43 14.88 114,579,720 +0.47(+3.26%)
Feb 05, 2009 14.01 14.49 13.82 14.41 99,322,704 +0.31(+2.20%)
Feb 04, 2009 14.04 14.38 14.01 14.10 99,872,040 +0.10(+0.70%)
Feb 03, 2009 13.51 14.09 13.32 14.01 114,737,264 +0.51(+3.76%)
Feb 02, 2009 12.89 13.73 12.87 13.50 117,387,488 +0.55(+4.27%)
Jan 30, 2009 13.43 13.47 12.95 12.95 82,404,144 -0.37(-2.79%)
Jan 29, 2009 13.46 13.60 13.29 13.32 64,976,988 -0.34(-2.49%)
Jan 28, 2009 13.48 13.86 13.45 13.66 85,447,792 +0.29(+2.15%)
Jan 27, 2009 13.46 13.60 13.20 13.37 81,490,768 +0.02(+0.17%)
Jan 26, 2009 13.09 13.48 13.04 13.35 122,975,912 +0.33(+2.50%)
Jan 23, 2009 12.85 13.24 12.68 13.02 154,568,480 +0.07(+0.53%)
Jan 22, 2009 13.67 13.76 12.92 12.95 293,717,728 -1.72(-11.71%)
Jan 21, 2009 14.29 14.73 13.98 14.67 90,271,712 +0.68(+4.87%)
Jan 20, 2009 14.73 14.85 13.91 13.99 118,710,096 -0.93(-6.24%)
Jan 16, 2009 14.86 15.07 14.50 14.92 105,194,104 +0.36(+2.44%)
Jan 15, 2009 14.44 14.61 14.02 14.57 127,081,304 +0.11(+0.79%)
Jan 14, 2009 14.79 14.90 14.39 14.45 106,022,448 -0.55(-3.68%)
Jan 13, 2009 14.78 15.13 14.78 15.01 86,970,312 +0.27(+1.80%)
Jan 12, 2009 14.92 14.98 14.61 14.74 68,900,912 -0.04(-0.26%)
Jan 09, 2009 15.27 15.37 14.69 14.78 65,816,488 -0.45(-2.98%)
Jan 08, 2009 14.86 15.29 14.80 15.23 92,772,640 +0.46(+3.13%)
Jan 07, 2009 15.29 15.36 14.75 14.77 96,039,968 -0.95(-6.02%)
Jan 06, 2009 15.71 15.90 15.60 15.72 76,720,368 +0.18(+1.17%)
Jan 05, 2009 15.29 15.65 15.19 15.54 81,201,040 +0.14(+0.93%)
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.