Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.02 22.30 20.89 21.64 37,025,012 +0.88(+4.24%)
Apr 29, 2009 19.44 21.17 19.23 20.76 28,615,854 +1.48(+7.69%)
Apr 28, 2009 19.36 19.55 19.08 19.27 23,455,672 -0.23(-1.17%)
Apr 27, 2009 19.38 19.91 19.36 19.50 18,073,688 -0.51(-2.57%)
Apr 24, 2009 19.60 20.21 19.32 20.02 16,802,214 +0.62(+3.21%)
Apr 23, 2009 19.19 19.49 18.93 19.39 14,363,785 +0.23(+1.19%)
Apr 22, 2009 19.07 19.50 18.77 19.17 16,005,148 -0.07(-0.36%)
Apr 21, 2009 18.99 19.27 18.92 19.23 11,752,812 +0.06(+0.31%)
Apr 20, 2009 19.76 19.77 19.00 19.18 14,447,309 -0.96(-4.76%)
Apr 17, 2009 20.32 20.45 19.84 20.13 15,093,256 -0.13(-0.63%)
Apr 16, 2009 19.66 20.39 19.48 20.26 15,638,195 +0.77(+3.95%)
Apr 15, 2009 18.89 19.56 18.81 19.49 12,861,959 +0.70(+3.73%)
Apr 14, 2009 19.12 19.16 18.57 18.79 14,490,762 -0.50(-2.61%)
Apr 13, 2009 19.36 19.45 19.04 19.29 15,089,494 -0.35(-1.76%)
Apr 09, 2009 19.59 19.83 19.36 19.64 14,010,916 +0.51(+2.69%)
Apr 08, 2009 18.96 19.31 18.77 19.13 12,590,022 +0.24(+1.26%)
Apr 07, 2009 19.15 19.15 18.80 18.89 11,765,545 -0.49(-2.55%)
Apr 06, 2009 19.54 19.76 19.12 19.38 11,418,695 -0.38(-1.90%)
Apr 03, 2009 19.67 20.14 19.54 19.76 18,704,160 -0.21(-1.04%)
Apr 02, 2009 19.02 20.25 18.92 19.97 25,501,950 +1.40(+7.56%)
Apr 01, 2009 17.70 18.59 17.62 18.56 13,091,600 +0.62(+3.47%)
Mar 31, 2009 17.84 18.27 17.60 17.94 14,881,746 +0.31(+1.74%)
Mar 30, 2009 17.90 18.04 17.33 17.63 13,311,160 -1.20(-6.35%)
Mar 26, 2009 18.45 18.91 18.18 18.83 15,746,851 +0.52(+2.86%)
Mar 25, 2009 18.12 18.65 17.64 18.31 16,214,898 +0.24(+1.31%)
Mar 24, 2009 17.87 18.47 17.82 18.07 16,822,074 -0.62(-3.33%)
Mar 23, 2009 18.09 18.69 18.04 18.69 16,024,256 +1.45(+8.42%)
Mar 20, 2009 17.59 17.76 16.87 17.24 17,983,924 -0.26(-1.48%)
Mar 19, 2009 17.93 18.08 17.27 17.50 17,579,808 -0.39(-2.19%)
Mar 18, 2009 17.51 18.15 17.29 17.89 16,388,568 +0.29(+1.63%)
Mar 17, 2009 16.99 17.61 16.95 17.60 11,603,291 +0.60(+3.54%)
Mar 16, 2009 17.06 17.48 16.91 17.00 19,195,020 +0.08(+0.47%)
Mar 13, 2009 17.43 17.43 16.80 16.92 0 -0.30(-1.72%)
Mar 12, 2009 16.60 17.28 16.37 17.22 16,974,054 +0.83(+5.06%)
Mar 11, 2009 16.56 16.77 16.18 16.39 15,139,669 +0.00(+0.00%)
Mar 10, 2009 15.05 16.42 14.96 16.39 24,583,948 +0.99(+6.41%)
Mar 09, 2009 15.29 16.04 15.27 15.40 14,747,228 -0.24(-1.52%)
Mar 06, 2009 15.65 16.22 15.13 15.64 0 -0.16(-1.00%)
Mar 05, 2009 16.30 16.40 15.66 15.80 17,253,860 -0.94(-5.61%)
Mar 04, 2009 16.32 17.01 15.90 16.74 15,993,619 +0.93(+5.88%)
Mar 02, 2009 16.28 16.35 15.71 15.81 17,311,316 -0.76(-4.59%)
Feb 27, 2009 16.48 16.92 16.22 16.57 0 -0.20(-1.18%)
Feb 26, 2009 17.33 17.39 16.66 16.77 12,792,421 -0.39(-2.25%)
Feb 25, 2009 17.57 17.59 16.83 17.15 16,344,051 -0.55(-3.12%)
Feb 24, 2009 16.90 17.93 16.77 17.70 16,700,251 +0.94(+5.60%)
Feb 23, 2009 17.50 17.62 16.72 16.77 15,319,586 -0.55(-3.19%)
Feb 20, 2009 17.04 17.67 16.92 17.32 23,250,518 -0.16(-0.90%)
Feb 19, 2009 17.57 17.79 17.01 17.48 19,815,718 +0.06(+0.34%)
Feb 18, 2009 17.73 17.79 17.32 17.42 18,897,234 -0.21(-1.18%)
Feb 17, 2009 17.85 17.89 17.51 17.62 22,263,364 -0.67(-3.67%)
Feb 13, 2009 18.49 18.67 18.18 18.30 11,949,207 -0.31(-1.65%)
Feb 12, 2009 18.11 18.65 17.81 18.60 20,615,986 +0.33(+1.78%)
Feb 11, 2009 18.72 18.75 18.04 18.28 19,388,444 -0.26(-1.39%)
Feb 10, 2009 19.05 19.21 18.41 18.53 22,525,076 -0.67(-3.50%)
Feb 09, 2009 19.58 19.58 18.87 19.21 15,592,599 -0.01(-0.05%)
Feb 06, 2009 18.53 19.40 18.42 19.22 20,721,402 +0.73(+3.96%)
Feb 05, 2009 18.64 19.07 17.95 18.48 35,421,376 -0.29(-1.53%)
Feb 04, 2009 19.35 19.85 18.48 18.77 49,419,780 -1.60(-7.86%)
Feb 03, 2009 20.53 20.54 19.52 20.37 27,761,956 +0.41(+2.08%)
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.