Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.72 17.96 17.52 17.64 15,128,365 +0.29(+1.70%)
Mar 30, 2009 17.39 17.44 17.14 17.35 17,298,338 -1.01(-5.49%)
Mar 26, 2009 18.49 18.60 18.18 18.36 17,642,866 +0.12(+0.65%)
Mar 25, 2009 18.27 18.58 17.91 18.24 18,926,136 +0.07(+0.39%)
Mar 24, 2009 18.19 18.46 17.99 18.17 14,559,480 -0.27(-1.46%)
Mar 23, 2009 18.10 18.46 18.07 18.43 20,281,038 +1.10(+6.35%)
Mar 20, 2009 17.77 17.84 17.33 17.33 18,879,188 -0.61(-3.41%)
Mar 19, 2009 18.03 18.05 17.63 17.95 22,991,806 +0.37(+2.10%)
Mar 18, 2009 17.04 17.69 16.78 17.58 21,160,702 +0.26(+1.52%)
Mar 17, 2009 16.67 17.32 16.61 17.31 12,394,575 +0.41(+2.42%)
Mar 16, 2009 16.85 17.29 16.72 16.90 15,535,171 +0.06(+0.34%)
Mar 13, 2009 16.99 17.04 16.56 16.85 0 +0.02(+0.13%)
Mar 12, 2009 16.53 16.85 16.26 16.82 16,105,077 +0.45(+2.77%)
Mar 11, 2009 16.48 16.60 16.14 16.37 20,437,942 -0.01(-0.05%)
Mar 10, 2009 15.95 16.61 15.95 16.38 24,569,112 +0.46(+2.90%)
Mar 09, 2009 15.43 16.03 15.39 15.92 32,491,306 +0.38(+2.44%)
Mar 06, 2009 15.89 16.02 15.16 15.54 0 +0.34(+2.23%)
Mar 05, 2009 15.57 15.66 15.18 15.20 23,459,112 -0.56(-3.55%)
Mar 04, 2009 15.55 15.94 15.40 15.76 24,057,012 +0.25(+1.59%)
Mar 02, 2009 16.24 16.38 15.47 15.51 27,600,760 -1.36(-8.08%)
Feb 27, 2009 16.70 17.26 16.64 16.88 0 -0.27(-1.59%)
Feb 26, 2009 17.33 17.65 17.11 17.15 26,471,884 -0.44(-2.52%)
Feb 25, 2009 17.47 17.85 17.21 17.59 24,473,594 -0.04(-0.20%)
Feb 24, 2009 17.24 17.71 16.94 17.63 25,827,740 +0.62(+3.67%)
Feb 23, 2009 17.82 17.83 16.95 17.00 22,997,416 -0.64(-3.62%)
Feb 20, 2009 17.40 17.80 17.36 17.64 21,419,602 -0.42(-2.31%)
Feb 19, 2009 18.37 18.51 18.00 18.06 25,429,110 +0.15(+0.81%)
Feb 18, 2009 17.89 18.01 17.56 17.92 22,170,148 -0.20(-1.12%)
Feb 17, 2009 18.13 18.32 17.91 18.12 20,932,950 -0.79(-4.17%)
Feb 13, 2009 19.06 19.18 18.80 18.91 13,308,763 -0.21(-1.10%)
Feb 12, 2009 18.47 19.12 18.27 19.12 16,104,962 +0.31(+1.63%)
Feb 11, 2009 19.03 19.10 18.60 18.81 14,425,933 +0.07(+0.37%)
Feb 10, 2009 19.46 19.69 18.59 18.74 17,421,370 -0.86(-4.38%)
Feb 09, 2009 19.80 19.86 19.47 19.60 11,953,197 -0.03(-0.18%)
Feb 06, 2009 19.15 19.80 19.12 19.64 17,365,768 +0.56(+2.92%)
Feb 05, 2009 18.64 19.17 18.44 19.08 16,158,984 +0.54(+2.93%)
Feb 04, 2009 18.75 19.02 18.37 18.54 18,610,068 +0.30(+1.66%)
Feb 03, 2009 17.67 18.32 17.31 18.23 22,324,028 +0.31(+1.73%)
Feb 02, 2009 17.75 18.01 17.72 17.92 15,491,973 -0.39(-2.12%)
Jan 30, 2009 18.52 18.63 18.22 18.31 0 +0.01(+0.07%)
Jan 29, 2009 18.38 18.58 18.19 18.30 20,492,934 -0.44(-2.32%)
Jan 28, 2009 19.03 19.10 18.59 18.73 18,547,216 +0.17(+0.91%)
Jan 27, 2009 18.44 18.78 18.18 18.57 14,387,851 +0.16(+0.84%)
Jan 26, 2009 17.93 18.54 17.86 18.41 20,421,156 +0.83(+4.71%)
Jan 23, 2009 16.95 17.72 16.78 17.58 30,065,960 -0.28(-1.59%)
Jan 22, 2009 17.53 18.13 17.46 17.87 21,428,860 -0.28(-1.54%)
Jan 21, 2009 17.25 18.17 17.23 18.15 33,606,572 +0.35(+1.99%)
Jan 20, 2009 18.04 18.28 17.72 17.79 25,180,544 -1.27(-6.65%)
Jan 16, 2009 19.33 19.35 18.57 19.06 0 +0.31(+1.63%)
Jan 15, 2009 18.65 18.83 18.11 18.76 20,300,008 +0.13(+0.72%)
Jan 14, 2009 18.74 18.86 18.16 18.62 33,319,008 -0.88(-4.49%)
Jan 13, 2009 19.13 19.56 19.13 19.50 16,824,888 -0.21(-1.05%)
Jan 12, 2009 19.81 19.92 19.53 19.70 15,517,659 -0.62(-3.03%)
Jan 09, 2009 20.64 20.65 20.21 20.32 11,552,184 -0.72(-3.44%)
Jan 08, 2009 20.83 21.07 20.43 21.05 11,109,634 +0.58(+2.84%)
Jan 07, 2009 20.68 20.79 20.33 20.46 15,571,741 -0.69(-3.24%)
Jan 06, 2009 21.08 21.44 20.92 21.15 22,970,102 +0.01(+0.04%)
Jan 05, 2009 20.80 21.49 20.80 21.14 16,329,520 +0.25(+1.20%)
Jan 02, 2009 20.27 20.96 20.25 20.89 0 +0.74(+3.66%)
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.