Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.14 18.16 17.93 17.96 5,309 +0.02(+0.11%)
Apr 29, 2009 17.77 18.12 17.77 17.94 16,812 +0.15(+0.84%)
Apr 28, 2009 17.63 17.86 17.63 17.79 2,224 +0.07(+0.40%)
Apr 27, 2009 17.61 17.93 17.61 17.72 3,869 -0.15(-0.85%)
Apr 24, 2009 17.71 17.92 17.71 17.87 4,585 +0.27(+1.53%)
Apr 23, 2009 17.62 17.63 17.40 17.60 3,601 -0.24(-1.35%)
Apr 22, 2009 17.54 17.88 17.54 17.84 11,505 +0.40(+2.29%)
Apr 21, 2009 17.35 17.44 17.35 17.44 1,842 -0.02(-0.11%)
Apr 20, 2009 17.55 17.55 17.46 17.46 4,710 -0.47(-2.62%)
Apr 17, 2009 17.96 17.99 17.81 17.93 5,850 -0.01(-0.05%)
Apr 16, 2009 17.58 17.94 17.56 17.94 3,310 +0.50(+2.88%)
Apr 15, 2009 17.40 17.48 17.36 17.44 4,909 -0.08(-0.44%)
Apr 14, 2009 17.55 17.62 17.49 17.51 3,315 -0.12(-0.66%)
Apr 13, 2009 17.63 17.63 17.50 17.63 4,220 -0.03(-0.16%)
Apr 09, 2009 17.70 17.70 17.58 17.66 3,351 +0.40(+2.32%)
Apr 08, 2009 17.07 17.26 17.01 17.26 2,513 +0.31(+1.81%)
Apr 07, 2009 17.08 17.12 16.95 16.95 1,948 -0.16(-0.91%)
Apr 06, 2009 17.23 17.23 17.11 17.11 4,645 -0.15(-0.87%)
Apr 03, 2009 17.33 17.33 17.21 17.26 3,619 -0.10(-0.58%)
Apr 02, 2009 17.18 17.53 17.18 17.36 2,890 +0.60(+3.58%)
Apr 01, 2009 16.63 16.76 16.41 16.76 2,783 +0.00(+0.00%)
Mar 31, 2009 16.70 16.91 16.65 16.76 12,025 +0.24(+1.46%)
Mar 30, 2009 16.53 16.53 16.43 16.52 5,836 -0.72(-4.18%)
Mar 26, 2009 16.98 17.24 16.98 17.24 1,208 +0.43(+2.56%)
Mar 25, 2009 16.79 16.98 16.46 16.81 18,353 -0.07(-0.41%)
Mar 24, 2009 16.74 16.88 16.74 16.88 1,825 +0.37(+2.24%)
Mar 23, 2009 16.52 16.52 16.51 16.51 4,927 +0.37(+2.29%)
Mar 20, 2009 16.37 16.37 16.02 16.14 4,388 -0.23(-1.41%)
Mar 19, 2009 16.29 16.55 16.36 16.37 3,113 -0.18(-1.11%)
Mar 18, 2009 16.29 16.55 16.29 16.55 2,300 +0.32(+1.99%)
Mar 17, 2009 16.06 16.23 16.05 16.23 12,109 +0.08(+0.51%)
Mar 16, 2009 16.05 16.15 16.03 16.15 900 +0.25(+1.60%)
Mar 13, 2009 15.95 15.95 15.85 15.89 0 +0.01(+0.06%)
Mar 12, 2009 15.35 15.88 15.35 15.88 1,700 +0.59(+3.87%)
Mar 11, 2009 15.38 15.42 15.29 15.29 4,402 +0.09(+0.59%)
Mar 10, 2009 14.84 15.20 14.84 15.20 1,022 +0.64(+4.39%)
Mar 09, 2009 14.64 14.91 14.55 14.56 14,773 -0.21(-1.40%)
Mar 06, 2009 14.66 14.77 14.48 14.77 0 -0.03(-0.18%)
Mar 05, 2009 15.07 15.07 14.71 14.80 6,059 -0.58(-3.75%)
Mar 04, 2009 15.08 15.37 15.08 15.37 2,015 +0.40(+2.64%)
Mar 02, 2009 15.26 15.26 14.97 14.98 7,344 -0.89(-5.59%)
Feb 27, 2009 15.60 15.86 15.60 15.86 0 -0.07(-0.41%)
Feb 26, 2009 16.37 16.37 15.93 15.93 1,866 -0.42(-2.57%)
Feb 25, 2009 16.23 16.35 16.08 16.35 2,255 +0.29(+1.80%)
Feb 24, 2009 16.06 16.10 16.01 16.06 6,822 +0.14(+0.88%)
Feb 23, 2009 16.19 16.20 15.92 15.92 75,680 -0.54(-3.28%)
Feb 21, 2009 16.29 16.64 16.29 16.46 0 +0.00(+0.00%)
Feb 20, 2009 16.29 16.64 16.29 16.46 14,409 -0.28(-1.67%)
Feb 19, 2009 16.76 16.87 16.74 16.74 2,158 +0.06(+0.36%)
Feb 18, 2009 16.68 16.68 16.68 16.68 200 -0.22(-1.30%)
Feb 17, 2009 16.73 16.92 16.65 16.90 3,322 -0.54(-3.10%)
Feb 14, 2009 17.42 17.44 17.33 17.44 0 +0.00(+0.00%)
Feb 13, 2009 17.42 17.44 17.33 17.44 10,595 +0.01(+0.06%)
Feb 12, 2009 17.02 17.43 16.96 17.43 3,252 +0.13(+0.75%)
Feb 11, 2009 17.22 17.31 17.22 17.30 4,672 +0.07(+0.41%)
Feb 10, 2009 17.74 17.74 17.23 17.23 6,635 -0.63(-3.53%)
Feb 09, 2009 17.80 17.86 17.78 17.86 1,905 -0.03(-0.17%)
Feb 06, 2009 17.72 17.89 17.72 17.89 4,438 +0.30(+1.73%)
Feb 05, 2009 17.24 17.59 17.24 17.59 8,024 +0.32(+1.85%)
Feb 04, 2009 17.58 17.58 17.27 17.27 2,963 +0.07(+0.39%)
Feb 03, 2009 17.04 17.23 17.04 17.20 656 +0.28(+1.65%)
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.