Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.607 3.780 3.513 3.623 521,096 +0.04(+1.10%)
Mar 30, 2009 3.693 3.693 3.411 3.583 236,034 -0.42(-10.59%)
Mar 26, 2009 3.843 4.118 3.693 4.008 345,024 +0.24(+6.25%)
Mar 25, 2009 3.921 3.921 3.481 3.772 281,334 +0.05(+1.27%)
Mar 24, 2009 3.693 3.803 3.693 3.725 295,358 -0.05(-1.25%)
Mar 23, 2009 3.741 3.851 3.348 3.772 486,923 +0.49(+14.83%)
Mar 20, 2009 3.662 3.748 3.283 3.285 477,185 -0.34(-9.33%)
Mar 19, 2009 3.851 3.851 3.607 3.623 251,476 -0.18(-4.75%)
Mar 18, 2009 3.678 3.929 3.521 3.803 323,110 +0.13(+3.42%)
Mar 17, 2009 3.269 3.678 3.269 3.678 256,797 +0.39(+11.96%)
Mar 16, 2009 3.308 3.521 3.246 3.285 262,390 -0.13(-3.69%)
Mar 13, 2009 3.332 3.442 3.269 3.411 256,528 +0.05(+1.40%)
Mar 12, 2009 3.135 3.481 3.018 3.363 368,661 +0.20(+6.47%)
Mar 11, 2009 2.955 3.198 2.900 3.159 342,832 +0.24(+8.06%)
Mar 10, 2009 2.688 2.970 2.664 2.923 403,457 +0.31(+11.71%)
Mar 09, 2009 2.664 2.805 2.593 2.617 367,900 -0.09(-3.20%)
Mar 06, 2009 2.735 2.837 2.609 2.703 348,018 -0.01(-0.29%)
Mar 05, 2009 2.837 2.923 2.695 2.711 501,515 -0.19(-6.50%)
Mar 04, 2009 2.813 2.939 2.758 2.900 406,061 -0.12(-3.91%)
Mar 02, 2009 3.293 3.348 2.994 3.018 539,111 -0.35(-10.28%)
Feb 27, 2009 3.293 3.481 3.230 3.363 445,872 +0.02(+0.71%)
Feb 26, 2009 3.324 3.513 3.238 3.340 484,045 +0.04(+1.19%)
Feb 25, 2009 3.269 3.324 3.120 3.301 448,386 +0.02(+0.48%)
Feb 24, 2009 3.010 3.356 3.010 3.285 528,018 +0.31(+10.58%)
Feb 23, 2009 3.167 3.214 2.915 2.970 449,950 -0.17(-5.50%)
Feb 20, 2009 3.057 3.222 2.970 3.143 495,746 +0.02(+0.76%)
Feb 19, 2009 3.277 3.379 3.096 3.120 511,383 -0.10(-3.17%)
Feb 18, 2009 3.301 3.466 3.222 3.222 608,699 -0.06(-1.68%)
Feb 17, 2009 3.521 3.536 3.277 3.277 456,090 -0.39(-10.71%)
Feb 13, 2009 3.403 3.733 3.308 3.670 456,916 +0.28(+8.35%)
Feb 12, 2009 3.293 3.489 3.261 3.387 375,069 +0.02(+0.70%)
Feb 11, 2009 3.356 3.513 3.230 3.363 527,988 +0.02(+0.47%)
Feb 10, 2009 3.953 4.110 3.348 3.348 827,258 -0.94(-21.98%)
Feb 09, 2009 4.503 4.605 4.165 4.291 481,325 -0.31(-6.83%)
Feb 06, 2009 4.016 4.629 3.866 4.605 933,967 +0.60(+14.90%)
Feb 05, 2009 3.890 4.126 3.780 4.008 560,115 +0.08(+2.00%)
Feb 04, 2009 3.607 4.016 3.576 3.929 1,259,019 +0.31(+8.70%)
Feb 03, 2009 3.607 3.693 3.513 3.615 424,083 -0.07(-1.92%)
Feb 02, 2009 3.418 3.741 3.356 3.686 396,144 +0.09(+2.63%)
Jan 30, 2009 3.686 3.803 3.568 3.591 334,398 -0.06(-1.72%)
Jan 29, 2009 3.953 3.961 3.646 3.654 517,608 -0.36(-9.00%)
Jan 28, 2009 3.882 4.079 3.717 4.016 672,325 +0.19(+4.93%)
Jan 27, 2009 3.662 3.858 3.623 3.827 281,336 +0.17(+4.51%)
Jan 26, 2009 3.591 3.803 3.552 3.662 404,833 +0.06(+1.53%)
Jan 23, 2009 3.371 3.725 3.316 3.607 397,531 +0.15(+4.32%)
Jan 22, 2009 3.623 3.709 3.395 3.458 335,718 -0.26(-6.98%)
Jan 21, 2009 3.599 3.725 3.332 3.717 613,503 +0.17(+4.65%)
Jan 20, 2009 4.031 4.102 3.552 3.552 650,301 -0.55(-13.41%)
Jan 16, 2009 4.149 4.189 3.803 4.102 828,697 +0.00(+0.00%)
Jan 15, 2009 4.244 4.338 3.866 4.102 810,260 -0.16(-3.69%)
Jan 14, 2009 4.432 4.471 4.251 4.259 651,307 -0.26(-5.74%)
Jan 13, 2009 4.346 4.621 4.275 4.519 380,224 +0.16(+3.60%)
Jan 12, 2009 4.534 4.731 4.322 4.361 626,444 -0.18(-3.98%)
Jan 09, 2009 4.919 4.927 4.519 4.542 433,008 -0.39(-7.96%)
Jan 08, 2009 4.589 4.943 4.432 4.935 340,911 +0.32(+6.98%)
Jan 07, 2009 4.770 4.770 4.503 4.613 343,619 -0.28(-5.78%)
Jan 06, 2009 4.464 4.935 4.424 4.896 327,822 +0.47(+10.66%)
Jan 05, 2009 4.888 4.888 4.385 4.424 397,551 -0.46(-9.49%)
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.