Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.63 24.06 22.55 23.12 2,883,349 -0.23(-0.99%)
Apr 29, 2009 22.60 23.67 22.54 23.35 2,585,172 +1.07(+4.80%)
Apr 28, 2009 22.15 22.51 21.72 22.28 1,923,055 -0.23(-1.02%)
Apr 27, 2009 22.07 22.81 21.69 22.51 2,401,216 +0.00(+0.00%)
Apr 24, 2009 22.00 22.72 21.71 22.51 2,278,799 +0.94(+4.36%)
Apr 23, 2009 21.50 22.10 21.09 21.57 1,939,985 +0.32(+1.51%)
Apr 22, 2009 21.11 21.90 20.89 21.25 2,283,875 -0.09(-0.42%)
Apr 21, 2009 20.11 21.74 19.82 21.34 3,024,558 +1.07(+5.28%)
Apr 20, 2009 21.22 21.32 20.00 20.27 2,600,337 -1.78(-8.07%)
Apr 17, 2009 21.27 22.25 21.14 22.05 2,800,456 +0.92(+4.35%)
Apr 16, 2009 20.73 21.51 20.06 21.13 2,649,270 +0.51(+2.47%)
Apr 15, 2009 20.78 20.85 20.08 20.62 2,629,657 +0.07(+0.34%)
Apr 14, 2009 19.98 21.66 19.55 20.55 4,730,285 +0.48(+2.39%)
Apr 13, 2009 18.44 20.44 18.24 20.07 3,866,033 +1.19(+6.30%)
Apr 09, 2009 18.78 18.92 17.73 18.88 2,910,792 +1.71(+9.96%)
Apr 08, 2009 16.49 17.38 16.05 17.17 2,299,812 +0.67(+4.06%)
Apr 07, 2009 16.86 16.86 16.30 16.50 1,931,658 -0.82(-4.73%)
Apr 06, 2009 17.51 17.58 16.94 17.32 2,347,483 -0.53(-2.97%)
Apr 03, 2009 17.34 18.03 17.34 17.85 2,598,059 +0.40(+2.29%)
Apr 02, 2009 17.40 17.84 17.20 17.45 4,423,081 +0.76(+4.55%)
Apr 01, 2009 16.08 16.84 15.67 16.69 4,932,153 +0.22(+1.34%)
Mar 31, 2009 17.12 17.28 16.40 16.47 3,673,963 -0.34(-2.02%)
Mar 30, 2009 17.07 17.44 16.47 16.81 3,657,094 -1.64(-8.89%)
Mar 26, 2009 19.00 19.24 17.80 18.45 4,128,451 -0.19(-1.02%)
Mar 25, 2009 18.13 19.06 17.77 18.64 4,217,869 +0.36(+1.97%)
Mar 24, 2009 18.42 18.73 17.55 18.28 2,454,846 -0.46(-2.45%)
Mar 23, 2009 18.15 18.74 18.09 18.74 3,166,619 +2.09(+12.55%)
Mar 20, 2009 17.66 17.95 16.49 16.65 2,960,270 -1.39(-7.69%)
Mar 19, 2009 16.57 18.21 16.57 18.04 4,068,659 +1.78(+10.93%)
Mar 18, 2009 15.93 16.36 15.05 16.26 3,458,243 +0.19(+1.18%)
Mar 17, 2009 15.53 16.39 15.27 16.07 2,816,158 +0.44(+2.82%)
Mar 16, 2009 15.56 16.33 15.01 15.63 2,836,723 +0.21(+1.36%)
Mar 13, 2009 15.63 15.87 15.15 15.42 0 -0.30(-1.91%)
Mar 12, 2009 14.53 15.81 14.47 15.72 2,977,678 +1.23(+8.49%)
Mar 11, 2009 13.97 14.75 13.73 14.49 4,087,170 +0.64(+4.62%)
Mar 10, 2009 12.44 14.00 12.20 13.85 5,216,602 +1.75(+14.46%)
Mar 09, 2009 12.44 13.12 11.88 12.10 5,040,191 -0.59(-4.65%)
Mar 06, 2009 13.30 13.64 12.16 12.69 0 -0.34(-2.61%)
Mar 05, 2009 12.80 13.86 12.80 13.03 3,149,976 -0.77(-5.58%)
Mar 04, 2009 13.69 14.14 13.37 13.80 4,446,492 +1.09(+8.58%)
Mar 02, 2009 14.00 14.24 12.53 12.71 3,260,896 -1.88(-12.89%)
Feb 27, 2009 14.56 15.34 14.15 14.59 0 -0.45(-2.99%)
Feb 26, 2009 15.08 15.86 15.00 15.04 2,912,635 +0.27(+1.83%)
Feb 25, 2009 14.58 15.20 14.01 14.77 3,835,411 +0.17(+1.16%)
Feb 24, 2009 14.06 14.67 13.68 14.60 4,699,478 +0.79(+5.72%)
Feb 23, 2009 15.40 15.48 13.75 13.81 3,355,706 -1.27(-8.42%)
Feb 20, 2009 15.07 15.55 14.50 15.08 3,552,815 -0.34(-2.20%)
Feb 19, 2009 15.43 15.95 15.08 15.42 3,903,130 +0.31(+2.05%)
Feb 18, 2009 15.76 15.90 14.80 15.11 3,831,448 -0.51(-3.27%)
Feb 17, 2009 16.40 16.68 15.58 15.62 4,058,551 -1.61(-9.34%)
Feb 13, 2009 16.21 17.57 15.94 17.23 3,642,061 +1.18(+7.35%)
Feb 12, 2009 15.78 16.17 15.45 16.05 4,044,926 -0.32(-1.95%)
Feb 11, 2009 16.25 16.78 15.93 16.37 5,251,078 -0.08(-0.49%)
Feb 10, 2009 16.99 17.87 16.23 16.45 6,289,727 -0.69(-4.03%)
Feb 09, 2009 15.80 17.74 15.80 17.14 5,220,227 +1.31(+8.28%)
Feb 06, 2009 14.23 16.05 14.05 15.83 3,967,261 +1.45(+10.08%)
Feb 05, 2009 13.84 14.52 13.75 14.38 4,203,264 +0.09(+0.63%)
Feb 04, 2009 14.91 14.91 13.92 14.29 5,298,285 -0.47(-3.18%)
Feb 03, 2009 14.47 14.90 14.11 14.76 3,070,627 +0.34(+2.36%)
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.