Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.596 3.610 3.535 3.559 13,404,697 -0.01(-0.15%)
Mar 30, 2009 3.598 3.598 3.512 3.564 9,347,548 -0.07(-1.82%)
Mar 26, 2009 3.587 3.632 3.587 3.630 17,383,650 +0.06(+1.60%)
Mar 25, 2009 3.503 3.582 3.498 3.573 9,465,016 +0.10(+2.88%)
Mar 24, 2009 3.410 3.512 3.405 3.473 8,083,970 +0.06(+1.78%)
Mar 23, 2009 3.407 3.416 3.367 3.412 9,758,463 -0.05(-1.50%)
Mar 20, 2009 3.485 3.494 3.451 3.464 3,918,888 -0.03(-0.96%)
Mar 19, 2009 3.555 3.578 3.466 3.497 7,283,514 +0.00(+0.09%)
Mar 18, 2009 3.553 3.568 3.475 3.494 7,840,277 -0.05(-1.36%)
Mar 17, 2009 3.546 3.546 3.471 3.542 4,129,940 +0.03(+0.97%)
Mar 16, 2009 3.505 3.557 3.480 3.509 6,395,207 +0.03(+0.98%)
Mar 13, 2009 3.432 3.505 3.414 3.475 0 +0.08(+2.21%)
Mar 12, 2009 3.407 3.453 3.367 3.399 8,512,109 -0.06(-1.81%)
Mar 11, 2009 3.457 3.519 3.396 3.462 7,562,164 -0.00(-0.10%)
Mar 10, 2009 3.403 3.466 3.390 3.466 5,872,869 +0.14(+4.36%)
Mar 09, 2009 3.299 3.394 3.299 3.321 8,020,818 -0.03(-1.01%)
Mar 06, 2009 3.394 3.432 3.321 3.355 0 -0.04(-1.06%)
Mar 05, 2009 3.419 3.494 3.380 3.390 4,530,135 -0.08(-2.22%)
Mar 04, 2009 3.387 3.475 3.365 3.467 10,498,552 +0.13(+3.86%)
Mar 02, 2009 3.450 3.458 3.314 3.339 9,047,861 -0.16(-4.60%)
Feb 27, 2009 3.512 3.528 3.473 3.500 0 -0.07(-1.86%)
Feb 26, 2009 3.614 3.614 3.562 3.566 7,262,891 -0.02(-0.45%)
Feb 25, 2009 3.580 3.623 3.534 3.582 9,700,551 -0.04(-1.14%)
Feb 24, 2009 3.528 3.637 3.507 3.623 7,597,987 +0.12(+3.31%)
Feb 23, 2009 3.609 3.630 3.494 3.507 7,419,778 -0.08(-2.29%)
Feb 20, 2009 3.589 3.623 3.537 3.589 9,503,865 -0.01(-0.25%)
Feb 19, 2009 3.616 3.644 3.587 3.598 6,054,060 +0.02(+0.60%)
Feb 18, 2009 3.664 3.668 3.571 3.576 8,393,651 -0.06(-1.72%)
Feb 17, 2009 3.734 3.734 3.623 3.639 8,141,832 -0.14(-3.83%)
Feb 13, 2009 3.755 3.811 3.730 3.784 7,312,761 +0.05(+1.39%)
Feb 12, 2009 3.669 3.732 3.653 3.732 5,313,591 +0.06(+1.51%)
Feb 11, 2009 3.603 3.727 3.603 3.677 7,122,763 +0.08(+2.29%)
Feb 10, 2009 3.648 3.689 3.580 3.594 6,430,364 -0.09(-2.57%)
Feb 09, 2009 3.682 3.741 3.653 3.689 5,169,051 +0.05(+1.48%)
Feb 06, 2009 3.537 3.696 3.537 3.635 7,233,538 +0.04(+1.14%)
Feb 05, 2009 3.596 3.623 3.573 3.594 8,359,645 -0.01(-0.40%)
Feb 04, 2009 3.627 3.664 3.585 3.609 6,258,546 -0.02(-0.44%)
Feb 03, 2009 3.576 3.633 3.573 3.625 5,533,814 +0.07(+1.86%)
Feb 02, 2009 3.589 3.607 3.541 3.559 7,546,825 -0.10(-2.74%)
Jan 30, 2009 3.662 3.664 3.605 3.659 0 -0.02(-0.53%)
Jan 29, 2009 3.723 3.770 3.664 3.678 9,018,022 -0.08(-2.23%)
Jan 28, 2009 3.775 3.802 3.728 3.762 7,673,302 +0.05(+1.30%)
Jan 27, 2009 3.714 3.716 3.639 3.714 8,340,833 +0.03(+0.73%)
Jan 26, 2009 3.662 3.730 3.659 3.687 7,266,039 +0.06(+1.68%)
Jan 23, 2009 3.500 3.655 3.500 3.627 8,452,004 +0.08(+2.17%)
Jan 22, 2009 3.498 3.587 3.496 3.550 7,460,594 -0.03(-0.75%)
Jan 21, 2009 3.516 3.578 3.475 3.576 8,466,192 +0.05(+1.32%)
Jan 20, 2009 3.575 3.575 3.476 3.530 10,213,080 -0.02(-0.65%)
Jan 16, 2009 3.564 3.573 3.437 3.553 10,480,366 +0.09(+2.63%)
Jan 15, 2009 3.546 3.546 3.416 3.462 14,005,654 -0.03(-0.77%)
Jan 14, 2009 3.625 3.643 3.467 3.489 9,264,992 -0.13(-3.46%)
Jan 13, 2009 3.585 3.655 3.568 3.614 4,998,296 +0.00(+0.00%)
Jan 12, 2009 3.646 3.682 3.600 3.614 6,137,919 -0.04(-1.08%)
Jan 09, 2009 3.716 3.716 3.644 3.653 5,223,054 -0.09(-2.44%)
Jan 08, 2009 3.637 3.745 3.605 3.745 6,402,314 +0.11(+3.10%)
Jan 07, 2009 3.603 3.678 3.580 3.632 5,628,069 -0.01(-0.29%)
Jan 06, 2009 3.694 3.745 3.627 3.643 7,774,167 +0.00(+0.10%)
Jan 05, 2009 3.678 3.686 3.535 3.639 13,858,329 -0.04(-1.02%)
Jan 02, 2009 3.675 3.728 3.653 3.677 0 +0.01(+0.34%)
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.