Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.94 18.38 17.59 17.70 537,093 -0.28(-1.56%)
Apr 29, 2009 17.30 18.15 17.23 17.98 230,292 +1.06(+6.26%)
Apr 28, 2009 16.75 17.10 16.75 16.92 333,450 -0.34(-1.97%)
Apr 27, 2009 17.10 17.50 17.10 17.26 165,682 -1.07(-5.84%)
Apr 24, 2009 18.20 18.45 18.05 18.33 1,071,882 +0.58(+3.27%)
Apr 23, 2009 17.65 17.80 17.50 17.75 320,204 +1.25(+7.58%)
Apr 22, 2009 16.15 16.64 16.12 16.50 307,286 +0.45(+2.80%)
Apr 21, 2009 15.49 16.20 15.47 16.05 173,817 +0.41(+2.62%)
Apr 20, 2009 16.10 16.21 15.60 15.64 643,626 -1.48(-8.64%)
Apr 17, 2009 17.21 17.32 17.05 17.12 666,974 -0.08(-0.47%)
Apr 16, 2009 17.30 17.30 17.01 17.20 531,567 +0.10(+0.58%)
Apr 15, 2009 16.85 17.15 16.67 17.10 393,797 +0.00(+0.00%)
Apr 14, 2009 17.20 17.44 16.80 17.10 235,328 -0.59(-3.34%)
Apr 13, 2009 17.80 17.80 17.30 17.69 98,212 -0.08(-0.45%)
Apr 09, 2009 17.60 17.79 17.53 17.77 282,426 +1.07(+6.41%)
Apr 08, 2009 16.20 16.75 16.20 16.70 336,395 +0.50(+3.09%)
Apr 07, 2009 16.10 16.20 15.95 16.20 484,487 -0.30(-1.82%)
Apr 06, 2009 16.43 16.55 16.18 16.50 210,049 -0.20(-1.20%)
Apr 03, 2009 16.60 16.79 16.40 16.70 123,430 -0.15(-0.89%)
Apr 02, 2009 16.72 17.10 16.59 16.85 630,471 +1.37(+8.85%)
Apr 01, 2009 14.93 15.65 14.93 15.48 406,509 +0.58(+3.89%)
Mar 31, 2009 15.16 15.25 14.88 14.90 381,147 +0.50(+3.47%)
Mar 30, 2009 14.88 14.95 14.35 14.40 202,676 -2.25(-13.51%)
Mar 26, 2009 16.47 16.85 16.25 16.65 437,315 +0.42(+2.61%)
Mar 25, 2009 16.20 16.56 15.85 16.23 612,835 +0.37(+2.31%)
Mar 24, 2009 16.10 16.19 15.85 15.86 1,323,485 -1.05(-6.20%)
Mar 23, 2009 16.47 16.97 16.45 16.91 1,039,406 +1.81(+11.97%)
Mar 20, 2009 14.95 15.17 14.86 15.10 698,568 +0.27(+1.82%)
Mar 19, 2009 15.00 15.14 14.80 14.83 773,622 +0.38(+2.63%)
Mar 18, 2009 14.25 14.60 13.89 14.45 1,078,725 -0.30(-2.03%)
Mar 17, 2009 14.62 14.75 14.55 14.75 311,651 -0.05(-0.34%)
Mar 16, 2009 14.83 15.05 14.64 14.80 219,799 +0.16(+1.09%)
Mar 13, 2009 14.94 15.05 14.50 14.64 719,495 +0.23(+1.60%)
Mar 12, 2009 13.79 14.43 13.50 14.41 839,032 +0.09(+0.63%)
Mar 11, 2009 14.25 14.45 14.19 14.32 471,243 +0.02(+0.14%)
Mar 10, 2009 13.85 14.39 13.85 14.30 754,201 +1.65(+13.04%)
Mar 09, 2009 12.45 12.96 12.38 12.65 874,174 +0.20(+1.61%)
Mar 06, 2009 12.63 12.76 12.30 12.45 356,866 +0.20(+1.63%)
Mar 05, 2009 12.36 12.56 12.23 12.25 665,486 -0.50(-3.92%)
Mar 04, 2009 12.63 12.95 12.55 12.75 289,673 +0.80(+6.69%)
Mar 02, 2009 12.43 12.50 11.95 11.95 977,699 -0.78(-6.13%)
Feb 27, 2009 12.73 13.14 12.63 12.73 1,264,136 -0.18(-1.39%)
Feb 26, 2009 13.18 13.50 12.90 12.91 1,208,689 +0.06(+0.47%)
Feb 25, 2009 12.83 13.05 12.55 12.85 370,890 +0.10(+0.78%)
Feb 24, 2009 12.40 12.84 12.17 12.75 516,831 +0.65(+5.37%)
Feb 23, 2009 12.70 12.81 11.85 12.10 208,864 -0.25(-2.02%)
Feb 20, 2009 12.13 12.50 12.10 12.35 181,106 -0.15(-1.20%)
Feb 19, 2009 13.19 13.20 12.50 12.50 228,948 +0.30(+2.46%)
Feb 18, 2009 12.58 12.58 11.95 12.20 485,365 -0.31(-2.48%)
Feb 17, 2009 13.02 13.10 12.51 12.51 251,036 -2.11(-14.43%)
Feb 13, 2009 14.40 15.00 14.40 14.62 275,559 +0.71(+5.10%)
Feb 12, 2009 13.65 14.25 13.60 13.91 89,011 +0.01(+0.07%)
Feb 11, 2009 14.55 14.60 13.75 13.90 224,500 +0.12(+0.87%)
Feb 10, 2009 14.45 14.65 13.73 13.78 502,997 -0.32(-2.27%)
Feb 09, 2009 14.08 14.34 14.01 14.10 758,256 +0.85(+6.42%)
Feb 06, 2009 12.50 13.44 12.50 13.25 778,210 +0.45(+3.52%)
Feb 05, 2009 12.75 12.80 12.46 12.80 988,486 -0.36(-2.74%)
Feb 04, 2009 12.90 13.19 12.90 13.16 554,374 -0.14(-1.05%)
Feb 03, 2009 12.98 13.35 12.98 13.30 328,354 +0.47(+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.