Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.98 16.63 15.95 16.10 2,088,961 +0.07(+0.43%)
Mar 30, 2009 16.07 16.23 15.67 16.03 1,330,982 -1.50(-8.55%)
Mar 26, 2009 16.46 17.57 16.46 17.53 2,607,489 +1.06(+6.46%)
Mar 25, 2009 16.97 17.09 15.78 16.46 2,657,604 -0.33(-1.95%)
Mar 24, 2009 17.02 17.04 16.45 16.79 1,532,956 -0.38(-2.22%)
Mar 23, 2009 16.59 17.32 16.54 17.17 2,479,538 +1.47(+9.38%)
Mar 20, 2009 16.86 16.89 15.67 15.70 3,019,925 -1.13(-6.71%)
Mar 19, 2009 17.57 17.66 16.67 16.83 3,043,887 -0.38(-2.19%)
Mar 18, 2009 16.08 17.51 15.85 17.21 5,946,301 +1.14(+7.13%)
Mar 17, 2009 15.34 16.14 15.34 16.06 2,716,182 +0.72(+4.71%)
Mar 16, 2009 15.71 15.82 15.25 15.34 3,168,792 -0.11(-0.71%)
Mar 13, 2009 15.40 15.68 15.06 15.45 0 +0.00(+0.00%)
Mar 12, 2009 15.52 15.81 15.10 15.45 2,579,669 +0.01(+0.09%)
Mar 11, 2009 15.32 15.66 14.85 15.43 2,891,154 +0.25(+1.66%)
Mar 10, 2009 14.16 15.23 13.64 15.18 3,616,691 +1.59(+11.68%)
Mar 09, 2009 13.40 13.84 13.05 13.59 2,550,254 +0.04(+0.30%)
Mar 06, 2009 13.70 13.96 13.29 13.55 0 -0.27(-1.92%)
Mar 05, 2009 14.30 14.31 13.59 13.82 2,394,512 -0.55(-3.84%)
Mar 04, 2009 14.27 14.85 14.21 14.37 1,796,857 +0.31(+2.18%)
Mar 02, 2009 14.00 14.63 13.81 14.06 2,581,098 -0.08(-0.58%)
Feb 27, 2009 14.65 14.98 14.05 14.15 0 -0.50(-3.44%)
Feb 26, 2009 15.54 15.56 14.49 14.65 2,581,329 -0.63(-4.15%)
Feb 25, 2009 15.62 15.62 14.88 15.28 1,384,996 -0.34(-2.18%)
Feb 24, 2009 14.69 15.77 14.58 15.62 1,944,522 +1.01(+6.90%)
Feb 23, 2009 15.63 15.63 14.58 14.62 1,259,756 -0.72(-4.71%)
Feb 20, 2009 14.85 15.42 14.85 15.34 1,793,285 +0.14(+0.90%)
Feb 19, 2009 15.67 15.67 14.95 15.20 1,815,514 -0.20(-1.28%)
Feb 18, 2009 16.20 16.20 15.27 15.40 2,842,319 -0.87(-5.36%)
Feb 17, 2009 16.42 16.72 16.05 16.27 1,928,134 -0.82(-4.82%)
Feb 13, 2009 17.89 17.89 16.59 17.10 2,061,945 -0.65(-3.65%)
Feb 12, 2009 17.38 18.12 16.62 17.74 3,119,995 +0.00(+0.00%)
Feb 11, 2009 16.64 18.01 16.18 17.74 4,012,805 +1.12(+6.76%)
Feb 10, 2009 17.46 18.12 16.50 16.62 2,403,336 -1.18(-6.62%)
Feb 09, 2009 17.24 18.10 17.04 17.80 1,988,298 +0.55(+3.20%)
Feb 06, 2009 16.78 17.40 16.36 17.25 2,712,293 +0.64(+3.86%)
Feb 05, 2009 14.85 16.76 14.85 16.61 3,199,664 +1.46(+9.63%)
Feb 04, 2009 15.34 15.74 15.01 15.15 1,357,301 -0.19(-1.24%)
Feb 03, 2009 15.02 15.41 14.60 15.34 1,720,356 +0.52(+3.49%)
Feb 02, 2009 14.06 14.98 14.00 14.82 2,341,288 +0.72(+5.07%)
Jan 30, 2009 14.77 14.85 13.98 14.11 0 -0.61(-4.17%)
Jan 29, 2009 15.06 15.53 14.66 14.72 1,231,142 -0.63(-4.13%)
Jan 28, 2009 14.87 15.69 14.35 15.35 2,508,231 +0.72(+4.94%)
Jan 27, 2009 15.13 15.33 13.89 14.63 6,462,886 -0.43(-2.85%)
Jan 26, 2009 15.00 16.01 14.58 15.06 5,525,332 +0.33(+2.22%)
Jan 23, 2009 13.88 14.88 13.81 14.73 2,641,611 +0.29(+1.98%)
Jan 22, 2009 14.57 14.82 14.00 14.45 2,339,948 -0.46(-3.11%)
Jan 21, 2009 14.30 14.98 13.64 14.91 3,443,888 +1.09(+7.89%)
Jan 20, 2009 15.03 15.21 13.76 13.82 2,354,428 -1.17(-7.82%)
Jan 16, 2009 15.56 15.65 14.71 14.99 2,068,229 -0.23(-1.52%)
Jan 15, 2009 14.96 15.56 14.72 15.22 2,163,835 +0.40(+2.67%)
Jan 14, 2009 15.37 15.43 14.56 14.83 2,347,774 -0.58(-3.76%)
Jan 13, 2009 16.23 16.49 15.26 15.41 2,383,271 -0.78(-4.80%)
Jan 12, 2009 17.16 17.16 15.74 16.18 2,149,829 -0.87(-5.11%)
Jan 09, 2009 18.14 18.15 16.94 17.06 1,579,327 -0.89(-4.94%)
Jan 08, 2009 17.25 18.54 17.16 17.94 3,906,703 +1.02(+6.04%)
Jan 07, 2009 16.31 17.27 16.21 16.92 1,877,459 +0.17(+1.02%)
Jan 06, 2009 16.32 17.14 16.11 16.75 2,283,564 +0.57(+3.54%)
Jan 05, 2009 16.05 16.35 15.78 16.18 1,332,576 +0.00(+0.00%)
Jan 02, 2009 15.97 16.35 15.27 16.18 0 +0.03(+0.21%)
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.