Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.12 21.55 20.74 21.25 10,536,786 +0.36(+1.74%)
Mar 30, 2009 20.37 20.98 20.37 20.89 11,172,542 -0.88(-4.03%)
Mar 26, 2009 21.46 21.81 21.24 21.77 11,645,221 +0.44(+2.06%)
Mar 25, 2009 21.22 21.54 20.90 21.33 12,181,120 +0.23(+1.09%)
Mar 24, 2009 21.38 21.82 21.10 21.10 13,344,528 -0.59(-2.70%)
Mar 23, 2009 21.18 21.68 21.15 21.68 10,395,274 +0.98(+4.73%)
Mar 20, 2009 20.29 20.93 20.29 20.70 16,134,200 +0.44(+2.17%)
Mar 19, 2009 20.75 20.84 20.05 20.26 8,129,596 -0.41(-1.98%)
Mar 18, 2009 20.64 21.05 20.32 20.67 10,249,048 +0.47(+2.33%)
Mar 17, 2009 19.69 20.20 19.43 20.20 7,910,689 +0.60(+3.08%)
Mar 16, 2009 19.62 20.19 19.55 19.60 10,414,728 +0.11(+0.55%)
Mar 13, 2009 19.23 19.75 19.14 19.49 0 +0.39(+2.03%)
Mar 12, 2009 18.35 19.16 18.29 19.10 9,998,483 +0.75(+4.09%)
Mar 11, 2009 19.09 19.14 18.23 18.35 15,131,814 -0.55(-2.93%)
Mar 10, 2009 18.21 18.93 18.02 18.90 15,918,015 +1.11(+6.26%)
Mar 09, 2009 17.64 18.24 17.47 17.79 13,577,132 -0.01(-0.04%)
Mar 06, 2009 17.59 17.96 17.46 17.80 0 +0.32(+1.86%)
Mar 05, 2009 17.74 18.06 17.31 17.47 14,195,021 -0.66(-3.61%)
Mar 04, 2009 17.94 18.36 17.35 18.13 13,937,595 +0.48(+2.70%)
Mar 02, 2009 18.16 18.35 17.64 17.65 21,124,196 -1.04(-5.55%)
Feb 27, 2009 19.32 19.55 18.69 18.69 0 -1.06(-5.35%)
Feb 26, 2009 20.98 20.98 19.72 19.74 19,079,908 -0.97(-4.67%)
Feb 25, 2009 20.86 21.02 20.42 20.71 10,917,622 -0.22(-1.06%)
Feb 24, 2009 20.61 20.98 20.39 20.93 11,548,754 +0.38(+1.86%)
Feb 23, 2009 21.41 21.52 20.52 20.55 8,718,072 -0.59(-2.80%)
Feb 20, 2009 21.55 21.71 20.95 21.14 0 -0.79(-3.60%)
Feb 19, 2009 22.04 22.17 21.83 21.93 6,668,257 +0.05(+0.23%)
Feb 18, 2009 22.11 22.11 21.70 21.88 9,302,421 -0.11(-0.52%)
Feb 17, 2009 22.08 22.33 21.80 21.99 11,634,050 -0.54(-2.40%)
Feb 13, 2009 22.99 23.20 22.50 22.54 9,469,452 -0.58(-2.50%)
Feb 12, 2009 23.01 23.29 22.50 23.11 9,587,699 -0.24(-1.03%)
Feb 11, 2009 23.62 23.66 23.19 23.36 6,673,036 +0.17(+0.74%)
Feb 10, 2009 23.85 24.10 23.07 23.18 9,116,907 -0.74(-3.10%)
Feb 09, 2009 23.99 23.99 23.47 23.92 6,585,024 -0.04(-0.16%)
Feb 06, 2009 23.74 24.31 23.74 23.96 7,932,045 +0.01(+0.05%)
Feb 05, 2009 23.72 24.04 23.38 23.95 8,048,347 +0.09(+0.39%)
Feb 04, 2009 24.61 24.63 23.72 23.86 11,817,402 -0.43(-1.76%)
Feb 03, 2009 23.65 24.57 23.14 24.28 15,953,981 +0.89(+3.81%)
Feb 02, 2009 22.93 23.60 22.72 23.39 8,771,499 +0.28(+1.22%)
Jan 30, 2009 24.29 24.29 22.76 23.11 0 -0.72(-3.03%)
Jan 29, 2009 24.25 24.57 23.69 23.83 10,314,995 -0.70(-2.87%)
Jan 28, 2009 24.48 24.60 24.09 24.53 8,554,172 +0.30(+1.24%)
Jan 27, 2009 23.75 24.41 23.65 24.23 8,609,832 +0.65(+2.77%)
Jan 26, 2009 23.63 24.16 23.38 23.58 10,780,486 +0.09(+0.40%)
Jan 23, 2009 23.35 23.62 23.12 23.49 9,924,248 -0.24(-1.01%)
Jan 22, 2009 23.62 24.06 23.32 23.72 8,839,356 -0.28(-1.15%)
Jan 21, 2009 23.77 24.29 23.37 24.00 10,891,902 +0.53(+2.27%)
Jan 20, 2009 23.80 24.33 23.37 23.47 15,044,734 -0.46(-1.94%)
Jan 16, 2009 23.87 24.11 23.40 23.93 0 +0.36(+1.54%)
Jan 15, 2009 23.49 23.62 22.77 23.57 7,898,465 +0.05(+0.21%)
Jan 14, 2009 24.06 24.08 23.28 23.52 10,447,650 -0.66(-2.73%)
Jan 13, 2009 24.01 24.28 23.79 24.18 8,446,911 +0.24(+1.02%)
Jan 12, 2009 24.14 24.32 23.79 23.93 8,284,033 -0.22(-0.91%)
Jan 09, 2009 24.36 24.36 23.87 24.15 9,460,197 -0.21(-0.85%)
Jan 08, 2009 24.13 24.42 23.79 24.36 8,965,549 +0.12(+0.49%)
Jan 07, 2009 24.51 24.77 24.09 24.24 10,142,505 -0.60(-2.40%)
Jan 06, 2009 24.88 24.95 24.17 24.83 14,419,880 +0.07(+0.28%)
Jan 05, 2009 25.45 25.46 24.52 24.77 10,944,528 -0.70(-2.74%)
Jan 02, 2009 25.34 25.59 24.67 25.46 0 +0.19(+0.75%)
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.