Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.23 19.59 18.01 18.19 2,118,672 -1.00(-5.21%)
Apr 29, 2009 19.37 20.33 19.06 19.19 1,639,613 -0.10(-0.52%)
Apr 28, 2009 18.75 19.60 18.60 19.29 1,055,881 +0.26(+1.37%)
Apr 27, 2009 19.05 19.49 18.80 19.03 1,208,146 -0.68(-3.45%)
Apr 24, 2009 17.90 19.86 17.85 19.71 1,090,241 +2.00(+11.29%)
Apr 23, 2009 17.08 17.94 17.01 17.71 1,344,721 +0.32(+1.84%)
Apr 22, 2009 16.69 18.02 16.60 17.39 1,407,764 +0.36(+2.11%)
Apr 21, 2009 16.15 17.03 15.90 17.03 1,240,029 +0.86(+5.32%)
Apr 20, 2009 17.56 17.91 15.93 16.17 1,094,265 -1.77(-9.87%)
Apr 17, 2009 17.35 18.19 17.12 17.94 926,856 +0.68(+3.94%)
Apr 16, 2009 17.00 17.52 16.92 17.26 1,271,455 +0.33(+1.95%)
Apr 15, 2009 16.47 17.17 16.28 16.93 844,592 +0.45(+2.73%)
Apr 14, 2009 17.24 17.46 16.42 16.48 1,038,580 -1.07(-6.10%)
Apr 13, 2009 16.82 17.74 16.78 17.55 1,193,687 +0.16(+0.92%)
Apr 09, 2009 15.97 17.39 15.97 17.39 1,452,019 +1.73(+11.05%)
Apr 08, 2009 14.99 15.71 14.92 15.66 1,256,208 +0.88(+5.95%)
Apr 07, 2009 14.82 15.00 14.36 14.78 1,979,680 -0.22(-1.47%)
Apr 06, 2009 15.39 15.39 14.92 15.00 1,415,678 -0.62(-3.97%)
Apr 03, 2009 15.26 15.62 14.76 15.62 1,265,704 +0.36(+2.36%)
Apr 02, 2009 14.43 15.74 14.15 15.26 1,451,715 +1.21(+8.61%)
Apr 01, 2009 13.27 14.09 13.03 14.05 857,376 +0.52(+3.84%)
Mar 31, 2009 13.47 13.70 12.95 13.53 859,750 +0.29(+2.19%)
Mar 30, 2009 13.06 13.66 12.80 13.24 1,209,256 -1.32(-9.07%)
Mar 26, 2009 13.66 14.60 13.57 14.56 1,581,899 +1.08(+8.01%)
Mar 25, 2009 13.26 14.36 13.01 13.48 1,626,473 +0.36(+2.74%)
Mar 24, 2009 12.39 13.34 12.30 13.12 1,956,237 +0.60(+4.79%)
Mar 23, 2009 12.06 12.56 12.04 12.52 1,688,639 +1.11(+9.73%)
Mar 20, 2009 11.87 11.87 11.20 11.41 1,297,384 -0.39(-3.31%)
Mar 19, 2009 11.94 12.09 11.69 11.80 899,163 -0.10(-0.84%)
Mar 18, 2009 11.59 12.13 11.28 11.90 993,751 +0.40(+3.48%)
Mar 17, 2009 11.16 11.53 10.98 11.50 1,036,915 +0.43(+3.88%)
Mar 16, 2009 11.85 12.00 11.04 11.07 946,659 -0.58(-4.98%)
Mar 13, 2009 11.79 11.88 11.31 11.65 0 -0.10(-0.85%)
Mar 12, 2009 10.79 11.83 10.63 11.75 961,328 +0.81(+7.40%)
Mar 11, 2009 10.53 11.11 10.46 10.94 937,043 +0.44(+4.19%)
Mar 10, 2009 9.810 10.57 9.500 10.50 1,265,766 +1.09(+11.58%)
Mar 09, 2009 9.370 9.710 9.230 9.410 960,587 -0.06(-0.63%)
Mar 06, 2009 9.710 9.760 9.170 9.470 0 -0.01(-0.11%)
Mar 05, 2009 9.860 9.930 9.300 9.480 1,856,983 -0.71(-6.97%)
Mar 04, 2009 10.11 10.36 9.740 10.19 1,179,518 -0.16(-1.55%)
Mar 02, 2009 10.33 10.66 10.20 10.35 1,912,897 -0.27(-2.54%)
Feb 27, 2009 10.26 10.84 10.19 10.62 0 +0.09(+0.85%)
Feb 26, 2009 10.85 10.91 10.51 10.53 1,284,507 -0.20(-1.86%)
Feb 25, 2009 10.66 11.05 10.18 10.73 1,702,310 -0.07(-0.65%)
Feb 24, 2009 10.23 11.04 10.22 10.80 1,273,045 +0.49(+4.75%)
Feb 23, 2009 10.77 10.80 10.28 10.31 1,891,729 -0.22(-2.09%)
Feb 20, 2009 10.20 10.76 9.990 10.53 0 +0.13(+1.25%)
Feb 19, 2009 10.94 10.98 10.35 10.40 1,393,266 -0.42(-3.88%)
Feb 18, 2009 11.33 11.45 10.62 10.82 1,985,300 -0.43(-3.82%)
Feb 17, 2009 11.40 11.76 11.22 11.25 1,220,658 -0.75(-6.25%)
Feb 13, 2009 12.75 12.75 11.96 12.00 0 -0.74(-5.81%)
Feb 12, 2009 12.15 12.85 11.98 12.74 1,244,787 +0.37(+2.99%)
Feb 11, 2009 12.97 12.97 12.13 12.37 1,239,163 -0.40(-3.13%)
Feb 10, 2009 12.30 13.82 12.30 12.77 1,601,053 -1.05(-7.60%)
Feb 09, 2009 13.89 14.05 13.56 13.82 1,436,358 -0.04(-0.29%)
Feb 06, 2009 13.17 13.96 12.97 13.86 0 +0.92(+7.11%)
Feb 05, 2009 11.51 13.85 11.50 12.94 4,873,525 -2.05(-13.68%)
Feb 04, 2009 15.48 15.94 14.97 14.99 1,650,956 -0.66(-4.22%)
Feb 03, 2009 15.70 16.00 15.13 15.65 1,725,663 -0.78(-4.75%)
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.