Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.34 19.43 18.17 18.93 5,784,082 +0.84(+4.66%)
Mar 30, 2009 18.29 18.82 17.90 18.09 5,406,971 -1.25(-6.45%)
Mar 26, 2009 18.64 19.42 18.24 19.33 7,213,542 +0.97(+5.26%)
Mar 25, 2009 18.02 18.69 17.66 18.37 6,845,368 +0.30(+1.65%)
Mar 24, 2009 16.44 18.22 16.35 18.07 8,046,386 +1.02(+5.96%)
Mar 23, 2009 16.28 17.09 16.24 17.05 6,705,001 +1.54(+9.96%)
Mar 20, 2009 15.93 16.30 15.46 15.51 5,655,478 -0.23(-1.47%)
Mar 19, 2009 16.55 16.55 15.68 15.74 4,756,923 -0.51(-3.13%)
Mar 18, 2009 15.50 16.31 15.16 16.25 5,521,263 +0.67(+4.33%)
Mar 17, 2009 14.91 15.58 14.66 15.58 4,893,074 +0.63(+4.20%)
Mar 16, 2009 15.29 15.59 14.85 14.95 5,337,253 -0.13(-0.88%)
Mar 13, 2009 15.04 15.21 14.70 15.08 0 +0.07(+0.44%)
Mar 12, 2009 14.78 15.09 14.33 15.01 6,758,753 +0.25(+1.68%)
Mar 11, 2009 14.79 15.01 14.30 14.77 6,224,121 -0.11(-0.72%)
Mar 10, 2009 13.67 14.92 13.48 14.87 6,757,257 +1.55(+11.66%)
Mar 09, 2009 12.99 13.76 12.96 13.32 4,798,666 +0.07(+0.56%)
Mar 06, 2009 13.68 13.68 12.86 13.25 0 -0.26(-1.96%)
Mar 05, 2009 13.40 13.75 13.32 13.51 8,062,210 -0.35(-2.50%)
Mar 04, 2009 13.60 14.18 13.31 13.86 10,333,438 +0.20(+1.45%)
Mar 02, 2009 14.54 14.63 13.64 13.66 7,930,732 -1.16(-7.86%)
Feb 27, 2009 14.44 15.11 14.44 14.82 0 -0.05(-0.33%)
Feb 26, 2009 15.17 15.57 14.76 14.87 6,832,315 -0.05(-0.33%)
Feb 25, 2009 14.90 15.39 14.45 14.92 9,571,501 -0.36(-2.32%)
Feb 24, 2009 14.80 15.40 14.58 15.28 10,481,124 +0.50(+3.41%)
Feb 23, 2009 16.59 16.59 14.65 14.78 11,026,628 -1.05(-6.63%)
Feb 20, 2009 17.79 17.81 15.22 15.82 19,229,726 -2.40(-13.19%)
Feb 19, 2009 18.63 19.12 18.14 18.23 4,828,981 -0.19(-1.03%)
Feb 18, 2009 19.02 19.33 18.26 18.42 5,715,232 -0.41(-2.19%)
Feb 17, 2009 18.78 19.55 18.71 18.83 4,924,409 -0.80(-4.06%)
Feb 13, 2009 19.57 20.15 18.73 19.63 6,690,950 -0.07(-0.38%)
Feb 12, 2009 19.87 20.03 18.86 19.70 6,246,546 -0.71(-3.47%)
Feb 11, 2009 20.50 20.61 19.94 20.41 5,199,530 +0.06(+0.28%)
Feb 10, 2009 20.24 21.69 20.02 20.35 8,630,457 -0.19(-0.92%)
Feb 09, 2009 20.43 20.80 20.10 20.54 4,124,827 +0.11(+0.52%)
Feb 06, 2009 19.13 20.53 19.01 20.43 6,343,878 +1.37(+7.16%)
Feb 05, 2009 18.42 20.06 18.14 19.07 7,097,981 +0.88(+4.84%)
Feb 04, 2009 18.06 18.77 17.70 18.19 5,575,651 +0.30(+1.65%)
Feb 03, 2009 17.62 18.15 17.31 17.89 4,195,269 +0.19(+1.07%)
Feb 02, 2009 17.05 17.86 17.03 17.70 3,445,880 +0.09(+0.51%)
Jan 30, 2009 18.33 18.50 17.38 17.61 0 -0.46(-2.55%)
Jan 29, 2009 18.70 19.16 17.99 18.07 4,853,991 -1.18(-6.11%)
Jan 28, 2009 18.25 19.36 18.22 19.25 5,237,020 +1.13(+6.22%)
Jan 27, 2009 17.51 18.24 17.19 18.12 5,410,903 +0.82(+4.75%)
Jan 26, 2009 17.75 17.97 16.89 17.30 5,234,693 -0.18(-1.03%)
Jan 23, 2009 16.68 17.80 16.60 17.48 5,396,134 +0.16(+0.95%)
Jan 22, 2009 17.04 17.83 16.61 17.32 6,331,305 +0.29(+1.69%)
Jan 21, 2009 16.73 17.16 15.64 17.03 7,344,101 +0.96(+5.99%)
Jan 20, 2009 17.67 18.01 15.97 16.07 7,626,342 -1.52(-8.65%)
Jan 16, 2009 19.18 19.32 17.18 17.59 12,753,012 -0.88(-4.76%)
Jan 15, 2009 19.49 19.60 17.84 18.47 11,582,988 -1.10(-5.63%)
Jan 14, 2009 18.46 19.97 18.38 19.57 8,896,826 +0.63(+3.34%)
Jan 13, 2009 18.61 19.12 18.52 18.94 4,905,512 +0.03(+0.17%)
Jan 12, 2009 18.84 19.13 18.55 18.90 4,427,049 -0.03(-0.17%)
Jan 09, 2009 18.72 19.20 18.39 18.94 4,842,399 +0.31(+1.68%)
Jan 08, 2009 18.57 18.68 17.95 18.62 4,266,083 -0.09(-0.48%)
Jan 07, 2009 18.58 18.95 18.47 18.72 3,462,034 -0.18(-0.96%)
Jan 06, 2009 18.42 19.27 18.31 18.90 4,949,107 +0.67(+3.65%)
Jan 05, 2009 18.04 18.37 17.57 18.23 4,629,882 +0.01(+0.05%)
Jan 02, 2009 16.99 18.54 16.31 18.22 0 +1.70(+10.30%)
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.