Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.24 14.49 14.10 14.34 4,309,086 +0.46(+3.33%)
Mar 30, 2009 13.64 13.87 13.56 13.87 4,899,031 -0.22(-1.57%)
Mar 26, 2009 14.04 14.19 13.92 14.10 4,524,438 +0.21(+1.53%)
Mar 25, 2009 13.68 13.93 13.63 13.88 6,293,839 +0.36(+2.66%)
Mar 24, 2009 13.83 13.86 13.52 13.52 4,422,151 -0.22(-1.58%)
Mar 23, 2009 13.57 13.75 13.54 13.74 5,258,119 +0.29(+2.16%)
Mar 20, 2009 13.58 13.73 13.37 13.45 4,338,363 +0.07(+0.52%)
Mar 19, 2009 13.56 13.57 13.29 13.38 4,961,347 -0.16(-1.16%)
Mar 18, 2009 13.19 13.70 13.15 13.54 6,325,004 +0.03(+0.24%)
Mar 17, 2009 13.36 13.52 13.25 13.50 5,869,438 -0.08(-0.61%)
Mar 16, 2009 13.86 14.02 13.55 13.59 5,589,616 +0.15(+1.13%)
Mar 13, 2009 13.46 13.52 13.25 13.44 0 +0.03(+0.21%)
Mar 12, 2009 13.07 13.43 12.92 13.41 5,128,116 +0.54(+4.23%)
Mar 11, 2009 12.96 13.05 12.72 12.86 4,016,258 -0.08(-0.64%)
Mar 10, 2009 12.63 12.99 12.59 12.95 5,426,852 +0.36(+2.90%)
Mar 09, 2009 12.71 12.90 12.53 12.58 8,512,700 -0.68(-5.12%)
Mar 06, 2009 13.56 13.65 13.08 13.26 0 +0.20(+1.55%)
Mar 05, 2009 13.37 13.42 13.05 13.06 5,877,160 -0.28(-2.11%)
Mar 04, 2009 13.26 13.50 13.10 13.34 5,218,690 +0.14(+1.05%)
Mar 02, 2009 13.55 13.60 13.19 13.20 4,703,980 -0.70(-5.04%)
Feb 27, 2009 13.84 14.12 13.74 13.90 0 -0.02(-0.17%)
Feb 26, 2009 14.42 14.45 13.92 13.92 4,948,784 -0.38(-2.65%)
Feb 25, 2009 14.45 14.53 14.30 14.30 5,233,339 -0.55(-3.70%)
Feb 24, 2009 14.87 14.91 14.60 14.85 5,155,243 +0.13(+0.88%)
Feb 23, 2009 15.24 15.27 14.69 14.72 5,741,574 -0.30(-1.97%)
Feb 20, 2009 15.02 15.20 14.94 15.02 0 -0.36(-2.31%)
Feb 19, 2009 15.59 15.69 15.32 15.37 12,292,381 -0.17(-1.07%)
Feb 18, 2009 15.69 15.69 15.50 15.54 2,975,859 +0.12(+0.78%)
Feb 17, 2009 15.60 15.64 15.33 15.42 4,942,659 -0.72(-4.46%)
Feb 13, 2009 16.28 16.39 16.07 16.14 0 -0.16(-0.99%)
Feb 12, 2009 16.03 16.32 15.93 16.30 3,880,268 -0.08(-0.48%)
Feb 11, 2009 16.10 16.41 16.10 16.38 4,119,851 -0.18(-1.07%)
Feb 10, 2009 16.88 16.98 16.45 16.56 3,590,620 -0.28(-1.65%)
Feb 09, 2009 16.88 16.89 16.68 16.83 2,757,401 -0.06(-0.35%)
Feb 06, 2009 16.51 17.00 16.51 16.89 4,980,637 -0.11(-0.64%)
Feb 05, 2009 16.90 17.13 16.67 17.00 7,302,313 +0.34(+2.02%)
Feb 04, 2009 16.81 16.85 16.58 16.67 5,345,977 +0.12(+0.74%)
Feb 03, 2009 16.23 16.57 16.06 16.54 2,967,683 +0.56(+3.53%)
Feb 02, 2009 15.63 16.06 15.63 15.98 3,187,195 -0.07(-0.43%)
Jan 30, 2009 16.06 16.15 15.86 16.05 3,149,840 +0.23(+1.47%)
Jan 29, 2009 15.75 15.93 15.70 15.81 4,132,037 -0.63(-3.82%)
Jan 28, 2009 16.52 16.58 16.32 16.44 3,004,379 +0.17(+1.06%)
Jan 27, 2009 16.13 16.37 16.07 16.27 2,576,563 +0.18(+1.10%)
Jan 26, 2009 16.11 16.23 15.97 16.09 3,997,309 +0.58(+3.73%)
Jan 23, 2009 15.36 15.59 15.13 15.51 5,656,865 -0.21(-1.36%)
Jan 22, 2009 15.52 15.82 15.44 15.73 4,490,664 -0.21(-1.34%)
Jan 21, 2009 15.71 15.96 15.36 15.94 6,287,961 -0.29(-1.77%)
Jan 20, 2009 16.54 16.56 16.21 16.23 3,905,191 -0.37(-2.22%)
Jan 16, 2009 16.93 16.94 16.40 16.60 0 -0.06(-0.35%)
Jan 15, 2009 16.57 16.70 16.28 16.66 2,830,510 +0.02(+0.14%)
Jan 14, 2009 16.73 16.79 16.34 16.63 3,771,700 -0.41(-2.40%)
Jan 13, 2009 17.08 17.29 16.95 17.04 4,969,947 -0.46(-2.63%)
Jan 12, 2009 17.43 17.65 17.35 17.50 5,408,697 -0.20(-1.13%)
Jan 09, 2009 18.00 18.02 17.63 17.70 6,111,930 -0.15(-0.87%)
Jan 08, 2009 17.88 17.90 17.59 17.86 4,036,588 +0.31(+1.79%)
Jan 07, 2009 17.55 17.80 17.48 17.54 3,561,717 +0.36(+2.09%)
Jan 06, 2009 16.78 17.29 16.51 17.18 4,989,009 +0.63(+3.79%)
Jan 05, 2009 16.43 16.62 16.28 16.56 3,434,697 -0.27(-1.60%)
Jan 02, 2009 16.62 16.88 16.58 16.83 0 -0.14(-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.