Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.80 13.87 13.56 13.62 57,289,408 -0.08(-0.58%)
Mar 30, 2009 13.88 14.04 13.55 13.70 59,771,740 -0.68(-4.73%)
Mar 26, 2009 14.28 14.62 14.20 14.38 55,371,080 +0.12(+0.84%)
Mar 25, 2009 13.98 14.60 13.89 14.26 68,954,172 +0.34(+2.44%)
Mar 24, 2009 13.91 14.16 13.84 13.92 42,713,942 -0.10(-0.71%)
Mar 23, 2009 13.77 14.08 13.67 14.02 66,000,692 +0.39(+2.86%)
Mar 20, 2009 13.70 13.95 13.50 13.63 71,564,887 +0.06(+0.41%)
Mar 19, 2009 14.26 14.26 13.41 13.57 67,604,207 -0.68(-4.74%)
Mar 18, 2009 14.21 14.58 13.72 14.25 55,577,618 -0.01(-0.07%)
Mar 17, 2009 14.11 14.29 13.88 14.26 53,999,437 +0.11(+0.78%)
Mar 16, 2009 14.63 14.99 14.13 14.15 84,977,888 -0.39(-2.68%)
Mar 13, 2009 13.96 14.72 13.84 14.54 0 +0.52(+3.71%)
Mar 12, 2009 13.25 14.14 12.94 14.02 112,301,204 +1.23(+9.62%)
Mar 11, 2009 13.10 13.19 12.73 12.79 79,747,110 -0.29(-2.22%)
Mar 10, 2009 12.70 13.13 12.59 13.08 95,944,950 +0.45(+3.56%)
Mar 09, 2009 12.38 12.92 12.38 12.63 70,467,580 -0.10(-0.79%)
Mar 06, 2009 12.66 12.75 12.36 12.73 0 +0.06(+0.47%)
Mar 05, 2009 12.37 12.75 12.25 12.67 101,752,753 +0.17(+1.36%)
Mar 04, 2009 12.11 12.70 11.93 12.50 90,511,459 +0.79(+6.72%)
Mar 02, 2009 12.08 12.17 11.69 11.71 105,973,926 -0.60(-4.85%)
Feb 27, 2009 12.47 12.58 12.28 12.31 0 -0.40(-3.15%)
Feb 26, 2009 13.21 13.37 12.70 12.71 74,109,282 -0.36(-2.75%)
Feb 25, 2009 13.43 13.43 12.90 13.07 74,675,213 -0.52(-3.83%)
Feb 24, 2009 13.37 13.66 13.13 13.59 65,566,859 +0.32(+2.41%)
Feb 23, 2009 13.70 13.75 13.25 13.27 67,502,669 -0.44(-3.21%)
Feb 20, 2009 13.83 14.03 13.60 13.71 0 -0.32(-2.28%)
Feb 19, 2009 14.30 14.43 13.98 14.03 41,346,560 -0.13(-0.92%)
Feb 18, 2009 14.11 14.40 14.06 14.16 48,398,035 -0.09(-0.63%)
Feb 17, 2009 14.28 14.42 14.05 14.25 63,389,871 -0.33(-2.26%)
Feb 13, 2009 14.52 14.94 14.50 14.58 58,062,345 -0.07(-0.48%)
Feb 12, 2009 14.30 14.68 14.10 14.65 65,199,688 +0.27(+1.88%)
Feb 11, 2009 14.18 14.40 14.12 14.38 50,432,275 +0.31(+2.20%)
Feb 10, 2009 13.74 14.71 13.74 14.07 75,965,163 -0.64(-4.35%)
Feb 09, 2009 15.12 15.12 14.61 14.71 47,810,607 -0.13(-0.88%)
Feb 06, 2009 14.54 15.02 14.45 14.84 63,823,371 +0.34(+2.34%)
Feb 05, 2009 14.54 14.76 14.33 14.50 77,129,781 -0.07(-0.48%)
Feb 04, 2009 15.04 15.17 14.53 14.57 65,640,646 -0.63(-4.14%)
Feb 03, 2009 14.40 15.38 14.40 15.20 64,839,660 +0.31(+2.08%)
Feb 02, 2009 14.63 15.16 14.52 14.89 69,190,905 +0.31(+2.13%)
Jan 30, 2009 15.09 15.12 14.50 14.58 0 -0.54(-3.57%)
Jan 29, 2009 15.29 15.48 15.02 15.12 67,662,710 -0.32(-2.07%)
Jan 28, 2009 15.95 16.00 15.01 15.44 108,822,644 -0.38(-2.40%)
Jan 27, 2009 15.61 16.02 15.55 15.82 111,621,488 +0.17(+1.09%)
Jan 26, 2009 16.47 16.53 15.29 15.65 210,457,296 -1.80(-10.32%)
Jan 23, 2009 16.76 17.52 16.55 17.45 108,529,897 +0.24(+1.39%)
Jan 22, 2009 17.27 17.34 17.02 17.21 46,723,011 -0.27(-1.54%)
Jan 21, 2009 17.30 17.52 16.90 17.48 43,780,488 +0.28(+1.63%)
Jan 20, 2009 17.24 17.83 17.12 17.20 52,784,894 -0.30(-1.71%)
Jan 16, 2009 17.77 17.77 17.17 17.50 0 +0.11(+0.63%)
Jan 15, 2009 17.22 17.39 16.52 17.39 80,745,185 +0.15(+0.87%)
Jan 14, 2009 17.29 17.44 17.00 17.24 45,571,680 -0.35(-1.99%)
Jan 13, 2009 17.40 17.61 17.28 17.59 43,361,115 +0.23(+1.32%)
Jan 12, 2009 17.67 17.69 17.22 17.36 33,860,548 -0.08(-0.46%)
Jan 09, 2009 17.72 17.82 17.35 17.44 36,083,726 -0.21(-1.19%)
Jan 08, 2009 17.40 17.69 17.33 17.65 33,265,786 +0.16(+0.91%)
Jan 07, 2009 17.68 17.82 17.40 17.49 39,266,380 -0.31(-1.74%)
Jan 06, 2009 18.32 18.44 17.71 17.80 51,220,888 -0.36(-1.98%)
Jan 05, 2009 18.40 18.48 17.88 18.16 42,162,451 -0.11(-0.60%)
Jan 02, 2009 17.88 18.30 17.70 18.27 28,749,005 +0.56(+3.16%)
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.