Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.15 16.27 15.49 15.83 2,040,591 -0.30(-1.84%)
Mar 30, 2009 16.04 16.15 15.65 16.12 1,606,741 -0.72(-4.29%)
Mar 26, 2009 16.21 17.11 16.07 16.85 4,296,333 +0.84(+5.23%)
Mar 25, 2009 15.84 16.47 15.50 16.01 3,483,448 +0.34(+2.14%)
Mar 24, 2009 15.76 15.97 15.48 15.67 3,556,258 -0.28(-1.77%)
Mar 23, 2009 15.67 15.96 15.58 15.96 3,574,962 +0.97(+6.45%)
Mar 20, 2009 15.67 15.67 14.69 14.99 4,051,987 -0.85(-5.36%)
Mar 19, 2009 15.87 15.99 15.49 15.84 4,097,139 -0.08(-0.50%)
Mar 18, 2009 15.43 16.15 15.16 15.92 4,334,774 +0.32(+2.05%)
Mar 17, 2009 14.93 15.61 14.86 15.60 3,841,121 +0.66(+4.44%)
Mar 16, 2009 15.51 15.68 14.81 14.94 5,072,287 -0.40(-2.58%)
Mar 13, 2009 15.23 15.71 15.08 15.33 0 +0.05(+0.35%)
Mar 12, 2009 14.97 15.35 14.92 15.28 6,223,227 +0.19(+1.26%)
Mar 11, 2009 15.07 15.95 14.84 15.09 9,372,009 +0.94(+6.62%)
Mar 10, 2009 13.70 14.51 13.53 14.15 8,964,959 +0.66(+4.91%)
Mar 09, 2009 13.41 14.35 12.95 13.49 7,008,914 +0.15(+1.14%)
Mar 06, 2009 13.28 13.48 12.98 13.34 0 +0.36(+2.76%)
Mar 05, 2009 13.04 13.79 12.80 12.98 7,335,778 -0.08(-0.64%)
Mar 04, 2009 12.73 13.53 12.50 13.06 13,276,583 +1.83(+16.27%)
Mar 02, 2009 11.72 11.97 11.20 11.23 3,424,275 -0.58(-4.90%)
Feb 27, 2009 11.27 12.02 11.10 11.81 0 +0.35(+3.06%)
Feb 26, 2009 11.55 11.88 11.43 11.46 2,713,567 -0.10(-0.86%)
Feb 25, 2009 10.92 11.77 10.92 11.56 6,159,641 +0.43(+3.83%)
Feb 24, 2009 10.61 11.24 10.55 11.14 4,247,301 +0.62(+5.94%)
Feb 23, 2009 10.89 11.08 10.46 10.51 1,703,199 -0.26(-2.40%)
Feb 20, 2009 10.79 11.11 10.45 10.77 3,881,920 -0.25(-2.28%)
Feb 19, 2009 10.93 11.31 10.79 11.02 2,786,475 +0.24(+2.19%)
Feb 18, 2009 10.98 11.05 10.64 10.79 2,825,972 -0.12(-1.12%)
Feb 17, 2009 10.97 11.12 10.52 10.91 2,960,145 -0.29(-2.58%)
Feb 13, 2009 11.61 11.68 11.08 11.20 2,478,767 -0.48(-4.11%)
Feb 12, 2009 11.65 11.72 11.23 11.68 3,171,799 +0.01(+0.07%)
Feb 11, 2009 11.81 11.85 11.32 11.67 3,211,743 +0.07(+0.59%)
Feb 10, 2009 11.48 12.00 11.38 11.60 6,103,880 +0.02(+0.13%)
Feb 09, 2009 11.14 11.70 10.98 11.58 3,582,281 +0.73(+6.74%)
Feb 06, 2009 10.62 10.98 10.59 10.85 2,782,822 +0.39(+3.71%)
Feb 05, 2009 10.36 10.94 10.16 10.47 4,954,759 +0.13(+1.25%)
Feb 04, 2009 10.62 10.62 10.05 10.34 4,672,486 -0.30(-2.79%)
Feb 03, 2009 9.955 10.80 9.901 10.63 5,376,306 +0.74(+7.47%)
Feb 02, 2009 10.08 10.36 9.612 9.894 5,419,596 -0.35(-3.42%)
Jan 30, 2009 10.36 10.53 10.07 10.24 0 +0.01(+0.07%)
Jan 29, 2009 10.55 10.79 10.21 10.24 1,320,612 -0.46(-4.34%)
Jan 28, 2009 10.47 10.96 10.41 10.70 2,168,951 +0.43(+4.23%)
Jan 27, 2009 10.66 10.71 10.15 10.27 2,706,036 -0.36(-3.37%)
Jan 26, 2009 10.77 11.21 10.42 10.62 1,866,985 -0.08(-0.71%)
Jan 23, 2009 10.45 10.92 10.31 10.70 1,240,670 -0.05(-0.43%)
Jan 22, 2009 10.68 10.91 10.19 10.75 3,163,285 -0.02(-0.14%)
Jan 21, 2009 10.45 10.76 10.32 10.76 3,590,465 +0.33(+3.14%)
Jan 20, 2009 11.16 11.22 10.39 10.43 2,492,343 -0.68(-6.10%)
Jan 16, 2009 11.10 11.23 10.60 11.11 2,607,761 +0.22(+2.03%)
Jan 15, 2009 10.11 11.30 9.901 10.89 4,859,901 +0.74(+7.28%)
Jan 14, 2009 10.40 10.40 9.848 10.15 3,202,418 -0.52(-4.85%)
Jan 13, 2009 10.50 10.88 10.33 10.67 2,808,922 +0.16(+1.52%)
Jan 12, 2009 10.55 10.92 10.31 10.51 3,470,344 -0.23(-2.13%)
Jan 09, 2009 11.38 11.38 10.64 10.74 3,215,159 -0.64(-5.62%)
Jan 08, 2009 11.46 11.54 10.94 11.38 2,617,495 -0.17(-1.45%)
Jan 07, 2009 11.65 11.74 11.31 11.55 2,922,538 -0.17(-1.43%)
Jan 06, 2009 11.79 11.87 11.52 11.71 3,350,456 +0.12(+1.05%)
Jan 05, 2009 11.09 11.81 10.83 11.59 4,171,760 +0.53(+4.75%)
Jan 02, 2009 10.89 11.38 10.89 11.07 0 +0.03(+0.28%)
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.