Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.62 16.88 15.80 15.91 5,686,936 -0.78(-4.67%)
Apr 29, 2009 16.20 16.81 15.91 16.69 4,031,832 +0.69(+4.31%)
Apr 28, 2009 15.50 16.28 15.50 16.00 4,560,016 +0.08(+0.50%)
Apr 27, 2009 15.90 16.11 15.62 15.92 4,515,210 -0.08(-0.50%)
Apr 24, 2009 16.84 16.89 15.85 16.00 7,987,830 -0.80(-4.76%)
Apr 23, 2009 16.20 17.00 16.18 16.80 7,144,891 +0.66(+4.09%)
Apr 22, 2009 16.55 16.85 16.06 16.14 6,112,906 -0.72(-4.27%)
Apr 21, 2009 15.06 17.00 14.89 16.86 7,028,207 +1.71(+11.29%)
Apr 20, 2009 16.32 16.34 15.10 15.15 5,389,174 -1.19(-7.28%)
Apr 17, 2009 16.91 16.91 16.23 16.34 4,921,158 -0.27(-1.63%)
Apr 16, 2009 16.50 16.74 15.87 16.61 4,733,935 +0.30(+1.84%)
Apr 15, 2009 15.00 16.38 14.83 16.31 6,433,056 +1.15(+7.59%)
Apr 14, 2009 15.79 15.79 15.16 15.16 5,365,658 -0.81(-5.07%)
Apr 13, 2009 15.80 16.14 15.45 15.97 5,174,893 +0.11(+0.69%)
Apr 09, 2009 14.72 15.86 14.47 15.86 6,464,243 +1.63(+11.45%)
Apr 08, 2009 13.95 14.41 13.89 14.23 3,889,519 +0.34(+2.45%)
Apr 07, 2009 13.95 14.18 13.80 13.89 2,854,259 -0.49(-3.41%)
Apr 06, 2009 14.42 14.53 14.01 14.38 3,492,423 -0.36(-2.44%)
Apr 03, 2009 14.53 14.74 14.26 14.74 3,409,202 +0.03(+0.20%)
Apr 02, 2009 13.86 14.71 13.60 14.71 7,802,021 +1.17(+8.64%)
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.