Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.12 15.39 14.98 15.22 4,058,308 +0.49(+3.33%)
Mar 30, 2009 14.49 14.73 14.39 14.73 4,613,920 -0.24(-1.57%)
Mar 26, 2009 14.91 15.07 14.78 14.97 4,261,127 +0.23(+1.53%)
Mar 25, 2009 14.53 14.79 14.47 14.74 5,927,553 +0.38(+2.66%)
Mar 24, 2009 14.69 14.72 14.36 14.36 4,164,793 -0.23(-1.58%)
Mar 23, 2009 14.41 14.60 14.37 14.59 4,952,110 +0.31(+2.16%)
Mar 20, 2009 14.42 14.57 14.20 14.28 4,085,881 +0.07(+0.52%)
Mar 19, 2009 14.40 14.41 14.11 14.21 4,672,608 -0.17(-1.16%)
Mar 18, 2009 14.01 14.54 13.96 14.37 5,956,904 +0.03(+0.24%)
Mar 17, 2009 14.18 14.36 14.07 14.34 5,527,851 -0.09(-0.61%)
Mar 16, 2009 14.71 14.89 14.38 14.43 5,264,314 +0.16(+1.13%)
Mar 13, 2009 14.29 14.36 14.07 14.27 0 +0.03(+0.21%)
Mar 12, 2009 13.88 14.26 13.72 14.24 4,829,672 +0.58(+4.23%)
Mar 11, 2009 13.76 13.85 13.50 13.66 3,782,521 -0.09(-0.64%)
Mar 10, 2009 13.41 13.80 13.37 13.75 5,111,023 +0.39(+2.90%)
Mar 09, 2009 13.49 13.70 13.30 13.36 8,017,281 -0.72(-5.11%)
Mar 06, 2009 14.39 14.50 13.88 14.08 0 +0.22(+1.55%)
Mar 05, 2009 14.20 14.25 13.86 13.86 5,535,124 -0.30(-2.11%)
Mar 04, 2009 14.07 14.33 13.91 14.16 4,914,975 +0.15(+1.05%)
Mar 02, 2009 14.38 14.44 14.01 14.02 4,430,220 -0.74(-5.04%)
Feb 27, 2009 14.70 14.99 14.59 14.76 0 -0.02(-0.17%)
Feb 26, 2009 15.31 15.34 14.78 14.78 4,660,777 -0.40(-2.65%)
Feb 25, 2009 15.34 15.43 15.18 15.19 4,928,772 -0.58(-3.70%)
Feb 24, 2009 15.79 15.83 15.50 15.77 4,855,221 +0.14(+0.88%)
Feb 23, 2009 16.18 16.22 15.60 15.63 5,407,428 -0.31(-1.97%)
Feb 20, 2009 15.95 16.14 15.87 15.95 0 -0.38(-2.31%)
Feb 19, 2009 16.55 16.66 16.26 16.32 11,576,994 -0.18(-1.07%)
Feb 18, 2009 16.66 16.66 16.46 16.50 2,802,672 +0.13(+0.78%)
Feb 17, 2009 16.57 16.61 16.27 16.37 4,655,009 -0.76(-4.46%)
Feb 13, 2009 17.29 17.41 17.07 17.14 0 -0.17(-0.99%)
Feb 12, 2009 17.02 17.33 16.91 17.31 3,654,446 -0.08(-0.48%)
Feb 11, 2009 17.10 17.42 17.10 17.39 3,880,086 -0.43(-2.42%)
Feb 10, 2009 18.17 18.28 17.70 17.82 3,335,644 -0.30(-1.65%)
Feb 09, 2009 18.17 18.18 17.96 18.12 2,561,593 -0.06(-0.35%)
Feb 06, 2009 17.77 18.30 17.77 18.18 4,626,953 -0.12(-0.64%)
Feb 05, 2009 18.19 18.43 17.94 18.30 6,783,762 +0.36(+2.02%)
Feb 04, 2009 18.09 18.14 17.85 17.94 4,966,350 +0.13(+0.74%)
Feb 03, 2009 17.47 17.84 17.28 17.81 2,756,943 +0.61(+3.53%)
Feb 02, 2009 16.82 17.29 16.82 17.20 2,960,866 -0.07(-0.42%)
Jan 30, 2009 17.28 17.39 17.07 17.27 2,926,165 +0.25(+1.47%)
Jan 29, 2009 16.96 17.15 16.90 17.02 3,838,614 -0.68(-3.82%)
Jan 28, 2009 17.79 17.85 17.56 17.70 2,791,032 +0.19(+1.06%)
Jan 27, 2009 17.37 17.63 17.29 17.51 2,393,596 +0.19(+1.10%)
Jan 26, 2009 17.34 17.47 17.19 17.32 3,713,453 +0.62(+3.73%)
Jan 23, 2009 16.54 16.78 16.28 16.70 5,255,161 -0.23(-1.36%)
Jan 22, 2009 16.71 17.03 16.62 16.93 4,171,774 -0.23(-1.34%)
Jan 21, 2009 16.91 17.19 16.53 17.16 5,841,441 -0.31(-1.77%)
Jan 20, 2009 17.80 17.83 17.45 17.47 3,627,877 -0.40(-2.22%)
Jan 16, 2009 18.23 18.24 17.66 17.87 0 -0.06(-0.36%)
Jan 15, 2009 17.83 17.98 17.52 17.93 2,629,510 +0.02(+0.14%)
Jan 14, 2009 18.01 18.08 17.59 17.91 3,503,865 -0.44(-2.40%)
Jan 13, 2009 18.39 18.62 18.25 18.35 4,617,023 -0.49(-2.63%)
Jan 12, 2009 18.76 19.00 18.67 18.84 5,024,616 -0.22(-1.13%)
Jan 09, 2009 19.38 19.39 18.98 19.06 5,677,911 -0.17(-0.87%)
Jan 08, 2009 19.25 19.27 18.94 19.22 3,749,943 +0.34(+1.79%)
Jan 07, 2009 18.90 19.16 18.81 18.89 3,308,793 +0.39(+2.09%)
Jan 06, 2009 18.07 18.62 17.77 18.50 4,634,731 +0.68(+3.79%)
Jan 05, 2009 17.69 17.90 17.53 17.82 3,190,793 -0.29(-1.60%)
Jan 02, 2009 17.89 18.17 17.85 18.11 0 -0.15(-0.81%)
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.