Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.24 14.49 14.10 14.33 4,309,804 +0.46(+3.33%)
Mar 30, 2009 13.64 13.87 13.55 13.87 4,899,848 -0.22(-1.57%)
Mar 26, 2009 14.04 14.19 13.92 14.09 4,525,192 +0.21(+1.53%)
Mar 25, 2009 13.68 13.93 13.63 13.88 6,294,887 +0.36(+2.66%)
Mar 24, 2009 13.83 13.86 13.52 13.52 4,422,888 -0.22(-1.58%)
Mar 23, 2009 13.57 13.75 13.53 13.74 5,258,996 +0.29(+2.16%)
Mar 20, 2009 13.58 13.72 13.37 13.45 4,339,086 +0.07(+0.52%)
Mar 19, 2009 13.56 13.57 13.29 13.38 4,962,173 -0.16(-1.16%)
Mar 18, 2009 13.19 13.70 13.15 13.53 6,326,058 +0.03(+0.24%)
Mar 17, 2009 13.35 13.52 13.25 13.50 5,870,416 -0.08(-0.61%)
Mar 16, 2009 13.85 14.02 13.54 13.59 5,590,548 +0.15(+1.13%)
Mar 13, 2009 13.46 13.52 13.25 13.43 0 +0.03(+0.21%)
Mar 12, 2009 13.07 13.42 12.92 13.41 5,128,970 +0.54(+4.23%)
Mar 11, 2009 12.95 13.05 12.71 12.86 4,016,927 -0.08(-0.64%)
Mar 10, 2009 12.63 12.99 12.59 12.94 5,427,757 +0.36(+2.90%)
Mar 09, 2009 12.70 12.90 12.53 12.58 8,514,118 -0.68(-5.12%)
Mar 06, 2009 13.55 13.65 13.07 13.26 0 +0.20(+1.55%)
Mar 05, 2009 13.37 13.41 13.05 13.06 5,878,139 -0.28(-2.11%)
Mar 04, 2009 13.25 13.49 13.10 13.34 5,219,559 +0.14(+1.05%)
Mar 02, 2009 13.54 13.59 13.19 13.20 4,704,763 -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 13.91 13.92 4,949,609 -0.38(-2.65%)
Feb 25, 2009 14.45 14.53 14.30 14.30 5,234,211 -0.55(-3.70%)
Feb 24, 2009 14.87 14.91 14.60 14.85 5,156,102 +0.13(+0.88%)
Feb 23, 2009 15.24 15.27 14.69 14.72 5,742,530 -0.30(-1.97%)
Feb 20, 2009 15.02 15.20 14.94 15.02 0 -0.36(-2.31%)
Feb 19, 2009 15.58 15.69 15.32 15.37 12,294,429 -0.17(-1.07%)
Feb 18, 2009 15.68 15.68 15.50 15.54 2,976,355 +0.12(+0.78%)
Feb 17, 2009 15.60 15.64 15.32 15.42 4,943,483 -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 15.92 16.30 3,880,914 -0.08(-0.48%)
Feb 11, 2009 16.10 16.40 16.10 16.38 4,120,538 -0.18(-1.07%)
Feb 10, 2009 16.88 16.98 16.44 16.55 3,591,219 -0.28(-1.65%)
Feb 09, 2009 16.87 16.89 16.68 16.83 2,757,861 -0.06(-0.35%)
Feb 06, 2009 16.50 17.00 16.50 16.89 4,981,467 -0.11(-0.64%)
Feb 05, 2009 16.90 17.12 16.66 17.00 7,303,529 +0.34(+2.02%)
Feb 04, 2009 16.80 16.85 16.58 16.66 5,346,868 +0.12(+0.74%)
Feb 03, 2009 16.23 16.57 16.05 16.54 2,968,178 +0.56(+3.53%)
Feb 02, 2009 15.63 16.06 15.63 15.98 3,187,726 -0.07(-0.43%)
Jan 30, 2009 16.05 16.15 15.85 16.04 3,150,365 +0.23(+1.47%)
Jan 29, 2009 15.75 15.93 15.70 15.81 4,132,725 -0.63(-3.82%)
Jan 28, 2009 16.52 16.58 16.31 16.44 3,004,879 +0.17(+1.06%)
Jan 27, 2009 16.13 16.37 16.06 16.27 2,576,992 +0.18(+1.10%)
Jan 26, 2009 16.11 16.23 15.97 16.09 3,997,975 +0.58(+3.72%)
Jan 23, 2009 15.36 15.59 15.13 15.51 5,657,808 -0.21(-1.36%)
Jan 22, 2009 15.52 15.82 15.44 15.73 4,491,412 -0.21(-1.34%)
Jan 21, 2009 15.71 15.96 15.36 15.94 6,289,008 -0.29(-1.77%)
Jan 20, 2009 16.54 16.56 16.20 16.23 3,905,842 -0.37(-2.22%)
Jan 16, 2009 16.93 16.94 16.40 16.59 0 -0.06(-0.36%)
Jan 15, 2009 16.56 16.70 16.28 16.65 2,830,982 +0.02(+0.14%)
Jan 14, 2009 16.73 16.79 16.34 16.63 3,772,329 -0.41(-2.40%)
Jan 13, 2009 17.08 17.29 16.95 17.04 4,970,775 -0.46(-2.63%)
Jan 12, 2009 17.43 17.65 17.35 17.50 5,409,598 -0.20(-1.13%)
Jan 09, 2009 18.00 18.01 17.63 17.70 6,112,948 -0.15(-0.87%)
Jan 08, 2009 17.88 17.90 17.59 17.86 4,037,261 +0.31(+1.79%)
Jan 07, 2009 17.55 17.80 17.47 17.54 3,562,310 +0.36(+2.09%)
Jan 06, 2009 16.78 17.29 16.50 17.18 4,989,840 +0.63(+3.79%)
Jan 05, 2009 16.43 16.62 16.28 16.55 3,435,269 -0.27(-1.60%)
Jan 02, 2009 16.62 16.88 16.58 16.82 0 -0.14(-0.80%)
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.