Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.54 24.08 22.54 23.35 3,761,248 +0.84(+3.74%)
Mar 30, 2009 21.43 22.96 21.03 22.51 4,408,700 -1.29(-5.42%)
Mar 26, 2009 22.75 24.27 22.60 23.80 4,004,962 +1.20(+5.31%)
Mar 25, 2009 21.98 22.93 21.98 22.60 3,141,824 +0.57(+2.60%)
Mar 24, 2009 22.40 22.90 21.63 22.03 4,189,683 -0.83(-3.64%)
Mar 23, 2009 21.93 22.86 21.85 22.86 4,043,378 +0.98(+4.50%)
Mar 20, 2009 23.06 23.06 21.60 21.87 3,785,783 -1.26(-5.46%)
Mar 19, 2009 23.94 24.69 22.69 23.14 3,882,986 -0.46(-1.96%)
Mar 18, 2009 22.59 24.45 22.35 23.60 5,578,524 +1.23(+5.51%)
Mar 17, 2009 21.49 22.56 20.99 22.37 4,263,561 +0.80(+3.69%)
Mar 16, 2009 22.38 22.72 21.49 21.57 4,723,771 -0.66(-2.98%)
Mar 13, 2009 20.96 23.95 20.65 22.23 0 +1.58(+7.68%)
Mar 12, 2009 18.73 20.77 18.36 20.65 5,712,089 +2.04(+10.97%)
Mar 11, 2009 19.66 20.15 18.46 18.61 6,024,934 -0.70(-3.62%)
Mar 10, 2009 18.34 19.66 18.17 19.30 6,012,678 +1.42(+7.96%)
Mar 09, 2009 17.37 18.64 16.71 17.88 6,352,351 +0.39(+2.20%)
Mar 06, 2009 17.21 17.76 16.65 17.50 0 +0.69(+4.10%)
Mar 05, 2009 18.49 18.49 16.63 16.81 6,959,624 -1.99(-10.58%)
Mar 04, 2009 18.53 19.44 18.00 18.79 6,252,737 +0.92(+5.16%)
Mar 02, 2009 20.27 20.43 17.69 17.87 11,257,433 -3.32(-15.67%)
Feb 27, 2009 21.19 22.83 20.28 21.19 0 -0.30(-1.38%)
Feb 26, 2009 25.84 25.84 20.63 21.49 16,362,162 -4.80(-18.26%)
Feb 25, 2009 28.06 28.20 26.15 26.29 6,425,945 -1.79(-6.38%)
Feb 24, 2009 27.73 28.86 27.13 28.08 5,685,609 +0.47(+1.72%)
Feb 23, 2009 32.90 33.00 27.03 27.60 16,720,659 -8.69(-23.95%)
Feb 20, 2009 36.61 36.73 35.24 36.30 3,116,570 -0.35(-0.95%)
Feb 19, 2009 37.49 38.45 36.46 36.65 2,664,209 -0.65(-1.75%)
Feb 18, 2009 37.69 37.98 36.05 37.30 2,658,475 -0.33(-0.88%)
Feb 17, 2009 37.19 38.05 36.49 37.63 2,633,513 -0.64(-1.68%)
Feb 13, 2009 39.17 39.39 37.95 38.28 2,490,969 -1.07(-2.73%)
Feb 12, 2009 38.49 39.46 37.54 39.35 2,512,613 +0.39(+1.01%)
Feb 11, 2009 38.64 39.59 38.02 38.96 2,824,953 -0.04(-0.11%)
Feb 10, 2009 40.82 41.20 38.85 39.00 3,481,968 -2.01(-4.89%)
Feb 09, 2009 39.71 41.19 39.71 41.01 2,962,167 +1.12(+2.81%)
Feb 06, 2009 39.61 40.71 39.55 39.89 3,332,497 -0.11(-0.27%)
Feb 05, 2009 37.60 40.08 37.60 40.00 4,107,297 +2.44(+6.51%)
Feb 04, 2009 38.11 38.52 36.93 37.55 3,979,918 -0.54(-1.41%)
Feb 03, 2009 36.22 38.71 35.74 38.09 4,977,033 +2.16(+6.01%)
Feb 02, 2009 32.88 37.20 32.29 35.93 8,276,209 +1.97(+5.80%)
Jan 30, 2009 35.76 35.82 33.66 33.96 0 -1.58(-4.43%)
Jan 29, 2009 36.84 36.88 35.05 35.54 3,912,391 -1.50(-4.06%)
Jan 28, 2009 35.52 37.86 35.52 37.04 4,204,206 +2.18(+6.27%)
Jan 27, 2009 33.18 35.06 33.16 34.86 3,492,539 +1.84(+5.56%)
Jan 26, 2009 33.45 34.39 32.60 33.02 2,905,163 -0.24(-0.73%)
Jan 23, 2009 31.11 33.40 30.56 33.26 3,652,967 +1.65(+5.21%)
Jan 22, 2009 29.65 31.96 29.65 31.62 4,784,819 +1.39(+4.59%)
Jan 21, 2009 28.98 30.26 28.60 30.23 2,855,263 +1.60(+5.60%)
Jan 20, 2009 29.67 30.25 28.45 28.63 3,164,452 -1.17(-3.94%)
Jan 16, 2009 29.05 30.23 28.52 29.80 3,274,825 +1.46(+5.15%)
Jan 15, 2009 29.01 29.05 27.30 28.34 5,515,139 -0.71(-2.44%)
Jan 14, 2009 30.30 30.61 28.91 29.05 2,978,598 -1.71(-5.56%)
Jan 13, 2009 31.58 32.13 30.26 30.76 3,830,128 -0.79(-2.50%)
Jan 12, 2009 33.12 33.12 31.33 31.54 2,374,130 -1.49(-4.50%)
Jan 09, 2009 32.82 33.41 32.07 33.03 1,777,359 +0.21(+0.65%)
Jan 08, 2009 32.69 33.18 32.00 32.82 2,104,187 -0.04(-0.11%)
Jan 07, 2009 33.57 33.72 32.70 32.85 1,826,015 -1.15(-3.37%)
Jan 06, 2009 34.41 34.74 32.93 34.00 2,201,239 -0.13(-0.39%)
Jan 05, 2009 33.25 34.55 32.61 34.13 2,259,761 +0.76(+2.28%)
Jan 02, 2009 33.47 33.80 32.48 33.37 0 -0.01(-0.03%)
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.