Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.53 16.86 15.78 16.58 74,838,088 +0.47(+2.89%)
Mar 30, 2009 16.56 16.92 15.87 16.11 61,182,600 -2.56(-13.72%)
Mar 26, 2009 19.19 19.28 18.23 18.68 74,829,760 -0.19(-1.00%)
Mar 25, 2009 18.75 19.48 17.37 18.87 102,400,112 +0.58(+3.15%)
Mar 24, 2009 17.34 19.86 17.15 18.29 113,190,744 +0.50(+2.82%)
Mar 23, 2009 16.90 17.98 16.61 17.79 88,892,760 +3.05(+20.70%)
Mar 20, 2009 15.68 16.09 14.57 14.74 79,153,928 -0.99(-6.27%)
Mar 19, 2009 17.81 18.06 15.30 15.72 91,045,416 -1.89(-10.73%)
Mar 18, 2009 16.58 18.02 16.09 17.61 90,191,144 +0.28(+1.60%)
Mar 17, 2009 16.27 17.44 15.85 17.34 83,226,448 +0.56(+3.34%)
Mar 16, 2009 18.87 19.11 16.69 16.78 84,327,208 -1.74(-9.40%)
Mar 13, 2009 17.99 18.82 17.29 18.52 0 +0.91(+5.17%)
Mar 12, 2009 16.38 17.77 15.95 17.61 77,030,160 +1.22(+7.42%)
Mar 11, 2009 16.38 17.35 15.87 16.39 97,737,128 +1.22(+8.01%)
Mar 10, 2009 12.96 15.23 12.75 15.18 85,645,880 +3.17(+26.46%)
Mar 09, 2009 12.13 12.95 11.74 12.00 61,134,404 -0.51(-4.07%)
Mar 06, 2009 13.48 14.08 12.16 12.51 0 -0.58(-4.45%)
Mar 05, 2009 13.73 13.84 12.62 13.09 63,876,360 -1.03(-7.32%)
Mar 04, 2009 13.73 14.75 13.46 14.13 63,542,152 +1.04(+7.96%)
Mar 02, 2009 13.73 13.88 12.80 13.09 61,257,472 -1.14(-8.04%)
Feb 27, 2009 14.79 15.09 14.10 14.23 0 -1.35(-8.65%)
Feb 26, 2009 16.35 16.60 15.41 15.58 51,903,476 -0.17(-1.11%)
Feb 25, 2009 15.98 16.69 15.44 15.75 73,520,416 -0.32(-1.99%)
Feb 24, 2009 13.95 16.09 13.76 16.07 67,338,896 +2.37(+17.27%)
Feb 23, 2009 14.75 14.88 13.68 13.70 48,629,872 -0.44(-3.14%)
Feb 20, 2009 13.94 14.61 13.19 14.15 76,872,296 -0.36(-2.51%)
Feb 19, 2009 15.12 15.39 14.47 14.51 48,376,200 -0.18(-1.24%)
Feb 18, 2009 14.84 14.97 13.70 14.69 62,595,104 +0.31(+2.13%)
Feb 17, 2009 15.78 16.06 14.29 14.39 63,074,544 -2.31(-13.82%)
Feb 13, 2009 16.63 17.10 16.17 16.70 49,522,052 -0.04(-0.26%)
Feb 12, 2009 16.33 16.94 15.84 16.74 64,651,552 +0.06(+0.35%)
Feb 11, 2009 16.02 16.78 15.34 16.68 52,988,796 +1.54(+10.20%)
Feb 10, 2009 16.95 17.45 14.93 15.14 62,193,080 -2.05(-11.94%)
Feb 09, 2009 16.57 17.44 15.74 17.19 54,448,968 +0.54(+3.24%)
Feb 06, 2009 17.30 17.73 16.21 16.65 64,521,604 -0.23(-1.38%)
Feb 05, 2009 15.79 17.80 15.67 16.89 75,275,712 +0.86(+5.36%)
Feb 04, 2009 15.43 16.95 15.28 16.03 56,764,620 +0.78(+5.11%)
Feb 03, 2009 15.42 15.79 14.82 15.25 39,077,636 +0.10(+0.67%)
Feb 02, 2009 14.27 15.58 14.04 15.15 42,935,780 +0.42(+2.82%)
Jan 30, 2009 15.29 16.22 14.53 14.73 0 -0.84(-5.38%)
Jan 29, 2009 15.84 16.54 15.49 15.57 55,248,288 -1.18(-7.04%)
Jan 28, 2009 15.34 17.05 15.12 16.75 84,644,800 +2.53(+17.83%)
Jan 27, 2009 14.05 14.35 13.73 14.21 36,373,332 +0.51(+3.72%)
Jan 26, 2009 13.60 14.87 13.25 13.70 53,081,636 +0.27(+1.98%)
Jan 23, 2009 12.04 13.64 11.72 13.44 54,448,908 +0.81(+6.43%)
Jan 22, 2009 11.69 13.39 11.25 12.63 63,721,204 +0.52(+4.27%)
Jan 21, 2009 10.01 12.20 9.933 12.11 64,845,124 +2.70(+28.70%)
Jan 20, 2009 10.74 10.80 9.409 9.409 45,908,712 -1.79(-15.97%)
Jan 16, 2009 12.20 12.35 10.09 11.20 58,959,776 -0.48(-4.12%)
Jan 15, 2009 12.28 12.64 11.05 11.68 58,246,416 -0.67(-5.41%)
Jan 14, 2009 13.11 13.26 12.18 12.35 55,100,052 -1.20(-8.85%)
Jan 13, 2009 13.12 14.06 12.83 13.55 43,696,852 +0.05(+0.37%)
Jan 12, 2009 14.42 15.05 12.98 13.50 68,484,168 -0.19(-1.42%)
Jan 09, 2009 13.62 14.35 13.42 13.69 49,847,388 +0.17(+1.28%)
Jan 08, 2009 12.86 13.63 12.68 13.52 29,397,152 +0.52(+3.98%)
Jan 07, 2009 13.70 13.92 12.76 13.00 43,028,628 -1.06(-7.56%)
Jan 06, 2009 12.98 14.31 12.93 14.06 54,220,216 +1.41(+11.12%)
Jan 05, 2009 12.07 13.19 12.05 12.66 35,406,712 +0.45(+3.71%)
Jan 02, 2009 11.50 12.24 11.31 12.20 28,273,304 +0.68(+5.92%)
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.