Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.78 18.21 17.55 17.88 14,930,247 +0.31(+1.74%)
Mar 30, 2009 17.84 17.98 17.27 17.58 13,354,543 -1.19(-6.35%)
Mar 26, 2009 18.39 18.85 18.12 18.77 15,798,171 +0.52(+2.86%)
Mar 25, 2009 18.06 18.59 17.59 18.25 16,267,744 +0.24(+1.31%)
Mar 24, 2009 17.81 18.41 17.76 18.01 16,876,898 -0.62(-3.33%)
Mar 23, 2009 18.03 18.63 17.98 18.63 16,076,481 +1.45(+8.42%)
Mar 20, 2009 17.53 17.71 16.82 17.18 18,042,534 -0.26(-1.48%)
Mar 19, 2009 17.87 18.02 17.21 17.44 17,637,102 -0.39(-2.19%)
Mar 18, 2009 17.45 18.09 17.23 17.83 16,441,980 +0.29(+1.63%)
Mar 17, 2009 16.94 17.56 16.90 17.55 11,641,107 +0.60(+3.54%)
Mar 16, 2009 17.01 17.42 16.86 16.95 19,257,578 +0.08(+0.47%)
Mar 13, 2009 17.37 17.37 16.75 16.87 0 -0.30(-1.72%)
Mar 12, 2009 16.54 17.22 16.32 17.16 17,029,374 +0.83(+5.06%)
Mar 11, 2009 16.50 16.72 16.13 16.34 15,189,011 +0.00(+0.00%)
Mar 10, 2009 15.00 16.37 14.91 16.34 24,664,070 +0.98(+6.41%)
Mar 09, 2009 15.24 15.99 15.22 15.35 14,795,290 -0.24(-1.52%)
Mar 06, 2009 15.60 16.17 15.09 15.59 0 -0.16(-1.00%)
Mar 05, 2009 16.25 16.35 15.61 15.75 17,310,092 -0.94(-5.61%)
Mar 04, 2009 16.27 16.96 15.84 16.68 16,045,744 +0.93(+5.87%)
Mar 02, 2009 16.23 16.30 15.66 15.76 17,367,736 -0.76(-4.59%)
Feb 27, 2009 16.43 16.87 16.17 16.51 0 -0.20(-1.18%)
Feb 26, 2009 17.27 17.33 16.60 16.71 12,834,113 -0.38(-2.25%)
Feb 25, 2009 17.51 17.53 16.77 17.09 16,397,318 -0.55(-3.12%)
Feb 24, 2009 16.85 17.87 16.71 17.65 16,754,679 +0.94(+5.60%)
Feb 23, 2009 17.44 17.57 16.66 16.71 15,369,514 -0.55(-3.19%)
Feb 20, 2009 16.99 17.61 16.87 17.26 23,326,294 -0.16(-0.90%)
Feb 19, 2009 17.51 17.73 16.96 17.42 19,880,300 +0.06(+0.34%)
Feb 18, 2009 17.68 17.73 17.26 17.36 18,958,822 -0.21(-1.18%)
Feb 17, 2009 17.79 17.83 17.45 17.57 22,335,922 -0.67(-3.67%)
Feb 13, 2009 18.43 18.61 18.12 18.24 11,988,151 -0.31(-1.65%)
Feb 12, 2009 18.05 18.59 17.75 18.54 20,683,176 +0.32(+1.78%)
Feb 11, 2009 18.66 18.69 17.98 18.22 19,451,632 -0.26(-1.39%)
Feb 10, 2009 18.99 19.14 18.36 18.47 22,598,488 -0.67(-3.50%)
Feb 09, 2009 19.52 19.52 18.81 19.14 15,643,417 -0.01(-0.05%)
Feb 06, 2009 18.47 19.34 18.36 19.15 20,788,936 +0.73(+3.95%)
Feb 05, 2009 18.58 19.00 17.89 18.42 35,536,820 -0.29(-1.53%)
Feb 04, 2009 19.29 19.78 18.42 18.71 49,580,844 -1.60(-7.86%)
Feb 03, 2009 20.46 20.47 19.46 20.30 27,852,434 +0.41(+2.08%)
Feb 02, 2009 19.77 20.19 19.54 19.89 16,755,583 -0.47(-2.32%)
Jan 30, 2009 20.98 21.32 20.20 20.36 0 -0.56(-2.68%)
Jan 29, 2009 21.59 21.68 20.80 20.93 11,470,743 -1.01(-4.62%)
Jan 28, 2009 21.31 22.06 21.27 21.94 13,398,192 +1.01(+4.85%)
Jan 27, 2009 20.59 21.17 20.53 20.93 12,893,579 +0.38(+1.87%)
Jan 26, 2009 20.76 21.09 20.19 20.54 11,008,626 +0.25(+1.21%)
Jan 23, 2009 20.12 20.65 19.67 20.30 15,676,456 -0.35(-1.72%)
Jan 22, 2009 20.47 20.88 20.16 20.65 16,256,116 -0.26(-1.22%)
Jan 21, 2009 20.52 20.98 20.15 20.91 17,448,536 +0.97(+4.89%)
Jan 20, 2009 21.13 21.33 19.84 19.93 20,031,148 -1.20(-5.68%)
Jan 16, 2009 21.34 21.80 20.46 21.13 0 +0.10(+0.47%)
Jan 15, 2009 20.48 21.28 19.65 21.03 18,532,474 +0.55(+2.69%)
Jan 14, 2009 20.61 20.88 20.11 20.48 16,099,850 -0.39(-1.89%)
Jan 13, 2009 21.19 21.59 20.71 20.88 15,742,743 -0.65(-3.02%)
Jan 12, 2009 21.96 22.14 21.28 21.53 11,434,548 -0.44(-2.02%)
Jan 09, 2009 22.77 22.77 21.89 21.97 11,667,994 -0.58(-2.58%)
Jan 08, 2009 22.75 22.87 22.17 22.55 12,795,808 -0.28(-1.21%)
Jan 07, 2009 23.52 23.52 22.57 22.83 12,603,381 -1.11(-4.65%)
Jan 06, 2009 23.45 24.45 23.44 23.94 12,332,729 +0.80(+3.45%)
Jan 05, 2009 23.15 23.63 22.93 23.14 11,895,524 -0.41(-1.76%)
Jan 02, 2009 22.41 23.66 22.16 23.55 0 +1.21(+5.42%)
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.