Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.10 16.57 16.04 16.14 6,415,087 -0.26(-1.57%)
Apr 29, 2009 16.14 16.57 16.04 16.39 5,896,359 +0.47(+2.93%)
Apr 28, 2009 15.93 16.05 15.56 15.93 4,499,734 +0.09(+0.56%)
Apr 27, 2009 15.79 16.17 15.75 15.84 7,933,174 -0.38(-2.33%)
Apr 24, 2009 15.97 16.30 15.86 16.22 5,022,503 +0.30(+1.89%)
Apr 23, 2009 15.81 15.92 15.59 15.92 5,719,928 -0.15(-0.92%)
Apr 22, 2009 16.00 16.35 15.86 16.06 4,829,125 -0.07(-0.40%)
Apr 21, 2009 15.65 16.17 15.60 16.13 7,574,279 +0.38(+2.40%)
Apr 20, 2009 15.93 15.95 15.67 15.75 4,761,404 -0.44(-2.70%)
Apr 17, 2009 16.32 16.32 16.00 16.19 5,790,040 -0.09(-0.54%)
Apr 16, 2009 16.03 16.33 15.82 16.28 6,021,357 +0.47(+2.99%)
Apr 15, 2009 15.65 15.84 15.54 15.80 4,958,947 +0.09(+0.56%)
Apr 14, 2009 15.80 15.92 15.64 15.72 4,213,382 -0.25(-1.55%)
Apr 13, 2009 15.90 16.04 15.76 15.96 7,001,162 +0.01(+0.07%)
Apr 09, 2009 15.95 15.98 15.79 15.95 5,730,340 +0.28(+1.77%)
Apr 08, 2009 15.47 15.74 15.36 15.67 6,177,746 +0.22(+1.41%)
Apr 07, 2009 15.57 15.64 15.33 15.46 7,280,519 -0.44(-2.75%)
Apr 06, 2009 15.90 16.09 15.67 15.89 6,747,177 -0.25(-1.57%)
Apr 03, 2009 15.89 16.16 15.64 16.15 8,864,293 +0.42(+2.67%)
Apr 02, 2009 15.44 15.90 15.36 15.73 8,768,674 +0.56(+3.70%)
Apr 01, 2009 14.86 15.24 14.72 15.17 9,625,322 +0.01(+0.04%)
Mar 31, 2009 14.96 15.38 14.91 15.16 8,272,411 +0.29(+1.95%)
Mar 30, 2009 14.87 14.97 14.70 14.87 7,862,465 -0.41(-2.70%)
Mar 26, 2009 14.38 15.37 14.03 15.28 19,428,522 +1.33(+9.57%)
Mar 25, 2009 13.94 14.23 13.65 13.95 16,731,981 -0.38(-2.64%)
Mar 24, 2009 14.28 14.40 14.10 14.33 10,644,539 +0.01(+0.04%)
Mar 23, 2009 13.93 14.33 13.76 14.32 8,012,044 +0.72(+5.30%)
Mar 20, 2009 13.81 14.04 13.58 13.60 7,869,617 -0.07(-0.52%)
Mar 19, 2009 13.73 13.86 13.56 13.67 4,577,183 -0.06(-0.43%)
Mar 18, 2009 13.57 13.86 13.38 13.73 9,396,169 +0.05(+0.35%)
Mar 17, 2009 13.31 13.68 13.21 13.68 5,024,700 +0.45(+3.44%)
Mar 16, 2009 13.35 13.57 13.22 13.23 5,481,343 -0.21(-1.54%)
Mar 13, 2009 13.36 13.51 13.18 13.44 7,033,239 +0.26(+1.97%)
Mar 12, 2009 12.69 13.18 12.46 13.18 6,342,451 +0.50(+3.91%)
Mar 11, 2009 13.09 13.09 12.54 12.68 6,694,597 -0.13(-1.01%)
Mar 10, 2009 12.14 12.82 12.14 12.81 9,060,862 +0.74(+6.17%)
Mar 09, 2009 12.27 12.44 12.01 12.07 6,588,373 -0.30(-2.44%)
Mar 06, 2009 12.47 12.65 12.08 12.37 9,379,614 -0.07(-0.52%)
Mar 05, 2009 12.66 12.66 12.41 12.43 10,826,238 -0.27(-2.14%)
Mar 04, 2009 12.43 12.82 12.40 12.70 12,734,249 +0.47(+3.86%)
Mar 02, 2009 12.81 12.87 12.23 12.23 13,277,565 -0.80(-6.12%)
Feb 27, 2009 12.96 13.35 12.89 13.03 15,774,560 -0.51(-3.75%)
Feb 26, 2009 13.83 13.91 13.49 13.54 11,669,692 -0.40(-2.88%)
Feb 25, 2009 13.93 14.12 13.58 13.94 10,305,304 -0.18(-1.30%)
Feb 24, 2009 13.86 14.17 13.73 14.12 7,360,264 +0.38(+2.79%)
Feb 23, 2009 14.22 14.24 13.72 13.74 7,722,806 -0.42(-2.96%)
Feb 20, 2009 14.00 14.26 13.94 14.16 11,838,769 +0.05(+0.38%)
Feb 19, 2009 14.58 14.74 14.09 14.10 7,743,882 -0.41(-2.85%)
Feb 18, 2009 14.37 14.67 14.17 14.52 5,795,357 +0.34(+2.37%)
Feb 17, 2009 14.43 14.63 14.16 14.18 9,085,929 -0.60(-4.08%)
Feb 13, 2009 15.00 15.07 14.76 14.78 4,295,269 -0.22(-1.46%)
Feb 12, 2009 14.58 15.00 14.55 15.00 6,575,000 +0.01(+0.08%)
Feb 11, 2009 14.82 15.17 14.78 14.99 5,326,842 +0.12(+0.83%)
Feb 10, 2009 15.62 15.67 14.83 14.87 10,802,167 -0.80(-5.13%)
Feb 09, 2009 15.71 15.83 15.56 15.67 7,029,905 -0.24(-1.49%)
Feb 06, 2009 15.49 15.96 15.30 15.90 9,454,115 +0.54(+3.54%)
Feb 05, 2009 14.57 15.49 14.57 15.36 9,140,031 +0.41(+2.73%)
Feb 04, 2009 14.74 15.25 14.74 14.95 8,411,457 -0.11(-0.71%)
Feb 03, 2009 14.62 15.10 14.50 15.06 8,553,213 +0.61(+4.25%)
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.