Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.62 14.65 14.31 14.38 6,771,106 -0.04(-0.29%)
Apr 29, 2009 14.33 14.47 14.24 14.42 7,713,571 +0.32(+2.25%)
Apr 28, 2009 14.42 14.53 14.09 14.11 12,077,251 -0.45(-3.11%)
Apr 27, 2009 14.24 14.73 14.17 14.56 25,928,032 +1.02(+7.57%)
Apr 24, 2009 13.58 13.66 13.42 13.53 5,055,656 +0.11(+0.79%)
Apr 23, 2009 13.33 13.47 13.23 13.43 6,746,931 -0.08(-0.62%)
Apr 22, 2009 13.72 13.79 13.49 13.51 7,591,365 -0.73(-5.12%)
Apr 21, 2009 13.82 14.29 13.81 14.24 4,771,696 +0.38(+2.73%)
Apr 20, 2009 13.98 14.08 13.82 13.86 6,685,860 -0.25(-1.77%)
Apr 17, 2009 14.23 14.26 14.06 14.11 4,728,121 -0.11(-0.75%)
Apr 16, 2009 14.15 14.26 14.07 14.22 5,129,155 -0.00(-0.03%)
Apr 15, 2009 14.10 14.24 14.04 14.22 5,415,856 +0.34(+2.46%)
Apr 14, 2009 13.86 13.89 13.80 13.88 7,670,725 +0.07(+0.53%)
Apr 13, 2009 13.67 13.95 13.67 13.81 5,041,763 +0.13(+0.98%)
Apr 09, 2009 13.70 13.71 13.57 13.67 4,612,197 -0.19(-1.40%)
Apr 08, 2009 13.91 13.98 13.73 13.87 3,325,566 -0.09(-0.63%)
Apr 07, 2009 14.13 14.13 13.89 13.95 5,689,058 -0.05(-0.36%)
Apr 06, 2009 14.09 14.30 13.92 14.01 4,831,106 -0.35(-2.41%)
Apr 03, 2009 14.50 14.54 14.22 14.35 2,708,690 -0.15(-1.02%)
Apr 02, 2009 14.33 14.66 14.32 14.50 4,290,866 +0.16(+1.13%)
Apr 01, 2009 14.04 14.38 13.98 14.34 5,185,252 +0.00(+0.03%)
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%)
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.