Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.00 16.02 14.99 15.04 6,280,252 -0.55(-3.52%)
Apr 29, 2009 15.33 15.97 15.11 15.59 5,434,701 +0.51(+3.37%)
Apr 28, 2009 14.86 15.52 14.57 15.08 4,714,881 +0.00(+0.00%)
Apr 27, 2009 14.96 15.89 14.69 15.08 6,613,524 -0.22(-1.41%)
Apr 24, 2009 14.51 15.47 14.18 15.30 7,755,084 +0.82(+5.69%)
Apr 23, 2009 14.58 15.12 13.69 14.48 5,928,444 -0.09(-0.63%)
Apr 22, 2009 14.03 15.12 13.89 14.57 7,565,877 +0.31(+2.16%)
Apr 21, 2009 13.09 14.33 12.76 14.26 6,340,453 +1.10(+8.35%)
Apr 20, 2009 14.17 14.19 13.06 13.16 5,654,710 -1.37(-9.40%)
Apr 17, 2009 13.50 14.62 13.50 14.53 8,641,580 +0.97(+7.19%)
Apr 16, 2009 13.15 13.73 12.71 13.55 5,726,416 +0.44(+3.36%)
Apr 15, 2009 11.69 13.54 11.69 13.11 10,706,663 +1.25(+10.53%)
Apr 14, 2009 12.21 12.50 11.57 11.86 4,153,569 -0.48(-3.91%)
Apr 13, 2009 11.94 12.48 11.84 12.34 4,048,021 +0.05(+0.41%)
Apr 09, 2009 11.66 12.29 11.39 12.29 4,892,829 +1.05(+9.33%)
Apr 08, 2009 12.07 12.08 10.91 11.25 6,541,434 +0.01(+0.07%)
Apr 07, 2009 11.74 11.97 11.18 11.24 4,419,366 -0.78(-6.51%)
Apr 06, 2009 12.08 12.12 11.72 12.02 5,217,490 -0.27(-2.17%)
Apr 03, 2009 11.98 12.45 11.61 12.29 5,895,867 +0.17(+1.44%)
Apr 02, 2009 11.25 12.56 11.25 12.11 8,999,091 +0.83(+7.38%)
Apr 01, 2009 10.61 11.79 10.54 11.28 7,957,325 +0.31(+2.81%)
Mar 31, 2009 11.74 11.77 10.59 10.97 8,436,322 -0.47(-4.14%)
Mar 30, 2009 11.99 12.09 11.00 11.45 11,060,035 -0.34(-2.90%)
Mar 26, 2009 11.20 11.99 11.20 11.79 8,504,624 +0.65(+5.83%)
Mar 25, 2009 10.86 12.16 10.55 11.14 11,703,590 +0.42(+3.96%)
Mar 24, 2009 10.61 11.13 10.47 10.71 4,863,612 -0.09(-0.85%)
Mar 23, 2009 10.21 10.85 10.19 10.80 6,561,340 +1.44(+15.38%)
Mar 20, 2009 9.914 10.08 9.294 9.364 4,821,052 -0.44(-4.50%)
Mar 19, 2009 10.61 10.63 9.697 9.805 6,408,361 -0.42(-4.07%)
Mar 18, 2009 9.173 10.61 8.815 10.22 9,327,715 +0.97(+10.43%)
Mar 17, 2009 8.790 9.273 8.457 9.256 5,253,350 +0.79(+9.34%)
Mar 16, 2009 9.140 9.314 8.382 8.465 4,584,585 -0.57(-6.27%)
Mar 13, 2009 9.148 9.323 8.499 9.031 0 +0.00(+0.00%)
Mar 12, 2009 8.049 9.106 7.841 9.031 5,736,478 +0.96(+11.86%)
Mar 11, 2009 8.107 8.399 7.874 8.074 4,598,905 +0.04(+0.52%)
Mar 10, 2009 7.325 8.099 7.017 8.032 6,108,131 +1.08(+15.57%)
Mar 09, 2009 6.667 7.475 6.659 6.950 7,002,855 +0.07(+0.97%)
Mar 06, 2009 6.742 7.017 6.534 6.884 0 +0.11(+1.60%)
Mar 05, 2009 6.767 6.984 6.567 6.776 5,300,080 -0.16(-2.28%)
Mar 04, 2009 6.975 7.117 6.684 6.934 4,650,885 -0.17(-2.34%)
Mar 02, 2009 7.225 7.641 6.934 7.100 5,339,710 -0.31(-4.16%)
Feb 27, 2009 7.699 8.041 7.325 7.408 0 -0.53(-6.71%)
Feb 26, 2009 8.540 8.657 7.808 7.941 5,247,165 -0.24(-2.95%)
Feb 25, 2009 8.307 8.573 7.741 8.182 7,039,586 -0.27(-3.25%)
Feb 24, 2009 7.766 8.973 7.658 8.457 7,957,861 +0.81(+10.55%)
Feb 23, 2009 7.874 8.074 7.433 7.650 5,246,226 -0.08(-1.08%)
Feb 20, 2009 7.358 7.916 7.242 7.733 12,450,288 +0.07(+0.98%)
Feb 19, 2009 8.948 9.189 7.600 7.658 9,172,655 -1.19(-13.45%)
Feb 18, 2009 9.439 9.722 8.682 8.848 5,798,017 -0.54(-5.76%)
Feb 17, 2009 9.364 9.572 8.906 9.389 4,815,775 -0.40(-4.08%)
Feb 13, 2009 9.581 9.914 9.264 9.789 6,046,896 +0.14(+1.47%)
Feb 12, 2009 9.989 9.989 8.948 9.647 7,614,036 -0.56(-5.47%)
Feb 11, 2009 10.22 10.64 9.762 10.21 6,078,499 +0.16(+1.57%)
Feb 10, 2009 10.92 11.55 9.880 10.05 7,322,517 -1.19(-10.59%)
Feb 09, 2009 11.26 11.61 10.79 11.24 4,824,281 -0.41(-3.50%)
Feb 06, 2009 10.09 12.14 10.09 11.64 10,876,955 +1.39(+13.56%)
Feb 05, 2009 9.980 10.54 9.780 10.25 6,555,178 +0.28(+2.84%)
Feb 04, 2009 10.36 10.56 9.855 9.972 5,173,121 -0.25(-2.44%)
Feb 03, 2009 9.572 10.40 9.339 10.22 8,401,237 +0.98(+10.56%)
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.