Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.87 24.64 23.59 24.28 17,729,366 +0.63(+2.68%)
Mar 30, 2009 23.73 23.83 23.20 23.65 13,906,706 -0.45(-1.86%)
Mar 26, 2009 23.67 25.11 23.54 24.10 54,873,396 +2.69(+12.58%)
Mar 25, 2009 21.49 22.15 20.64 21.41 19,337,412 +0.14(+0.66%)
Mar 24, 2009 21.46 21.73 20.98 21.26 16,012,722 -0.55(-2.52%)
Mar 23, 2009 21.12 21.86 20.94 21.81 15,616,974 +1.15(+5.57%)
Mar 20, 2009 21.37 21.56 20.24 20.66 16,280,593 -0.51(-2.42%)
Mar 19, 2009 21.25 21.53 20.53 21.18 18,932,592 +0.24(+1.13%)
Mar 18, 2009 20.14 21.25 20.00 20.94 19,701,980 +0.64(+3.15%)
Mar 17, 2009 18.96 20.32 18.72 20.30 26,899,730 +1.65(+8.85%)
Mar 16, 2009 19.19 19.33 18.58 18.65 13,220,246 -0.35(-1.82%)
Mar 13, 2009 18.85 19.16 17.53 18.99 0 +0.12(+0.64%)
Mar 12, 2009 18.23 18.94 17.91 18.87 16,907,644 +0.75(+4.13%)
Mar 11, 2009 18.13 18.34 17.56 18.12 19,008,998 +0.22(+1.21%)
Mar 10, 2009 16.19 18.19 16.05 17.91 25,319,382 +2.09(+13.18%)
Mar 09, 2009 16.31 16.31 15.74 15.82 17,546,604 +0.01(+0.08%)
Mar 06, 2009 16.61 16.79 15.33 15.81 0 -0.84(-5.03%)
Mar 05, 2009 17.41 18.07 16.41 16.65 18,863,698 -1.04(-5.86%)
Mar 04, 2009 17.53 17.94 17.06 17.68 17,101,632 +0.52(+3.02%)
Mar 02, 2009 18.10 18.19 17.09 17.16 19,501,074 -1.27(-6.91%)
Feb 27, 2009 17.94 18.97 17.94 18.44 0 +0.04(+0.21%)
Feb 26, 2009 18.30 18.83 18.17 18.40 16,349,120 +0.36(+1.99%)
Feb 25, 2009 17.76 18.55 17.51 18.04 16,797,492 +0.20(+1.15%)
Feb 24, 2009 17.61 17.99 17.17 17.84 25,432,556 +0.19(+1.09%)
Feb 23, 2009 18.10 18.73 17.52 17.64 15,722,139 -0.20(-1.15%)
Feb 20, 2009 17.65 18.01 17.27 17.85 18,966,806 +0.01(+0.04%)
Feb 19, 2009 18.41 18.81 17.73 17.84 15,389,398 +0.11(+0.61%)
Feb 18, 2009 18.33 18.40 17.59 17.73 14,575,817 -0.29(-1.60%)
Feb 17, 2009 18.68 18.85 17.85 18.02 20,443,788 -1.39(-7.18%)
Feb 13, 2009 19.27 19.76 19.19 19.42 13,317,332 +0.08(+0.40%)
Feb 12, 2009 18.29 19.42 18.28 19.34 19,906,480 +0.67(+3.56%)
Feb 11, 2009 18.78 18.97 18.35 18.67 11,469,662 +0.31(+1.71%)
Feb 10, 2009 19.13 19.68 18.22 18.36 11,240,031 -0.92(-4.78%)
Feb 09, 2009 19.05 19.38 18.48 19.28 8,983,392 +0.19(+1.01%)
Feb 06, 2009 18.71 19.24 18.71 19.09 10,357,847 +0.31(+1.67%)
Feb 05, 2009 17.87 19.08 17.75 18.78 16,695,016 +0.86(+4.78%)
Feb 04, 2009 18.07 18.66 17.73 17.92 13,244,656 -0.35(-1.93%)
Feb 03, 2009 17.46 18.51 17.36 18.27 12,372,286 +0.81(+4.65%)
Feb 02, 2009 17.45 17.92 17.14 17.46 12,910,397 -0.47(-2.61%)
Jan 30, 2009 18.72 18.76 17.78 17.93 0 -0.73(-3.91%)
Jan 29, 2009 19.12 19.43 18.58 18.65 10,511,213 -0.70(-3.64%)
Jan 28, 2009 18.78 19.62 18.58 19.36 18,987,612 +1.28(+7.08%)
Jan 27, 2009 18.16 18.83 17.91 18.08 13,355,942 +0.03(+0.14%)
Jan 26, 2009 17.75 18.48 17.53 18.05 11,610,545 +0.36(+2.06%)
Jan 23, 2009 17.00 18.08 17.00 17.69 13,012,480 +0.26(+1.51%)
Jan 22, 2009 17.50 17.80 16.87 17.43 16,983,858 -0.04(-0.26%)
Jan 21, 2009 17.62 17.62 16.83 17.47 16,267,878 +0.05(+0.29%)
Jan 20, 2009 18.48 18.69 17.20 17.42 22,223,800 -1.35(-7.19%)
Jan 16, 2009 17.61 19.19 17.30 18.77 32,481,286 +1.41(+8.11%)
Jan 15, 2009 16.63 18.41 16.35 17.36 15,078,182 +0.65(+3.90%)
Jan 14, 2009 16.72 16.95 16.39 16.71 15,174,774 -0.58(-3.37%)
Jan 13, 2009 17.29 17.77 16.95 17.29 10,926,238 -0.34(-1.92%)
Jan 12, 2009 17.73 18.35 17.48 17.63 11,887,248 -0.33(-1.85%)
Jan 09, 2009 19.04 19.16 17.80 17.96 15,803,327 -1.00(-5.30%)
Jan 08, 2009 18.27 19.29 18.27 18.97 12,499,171 +0.06(+0.34%)
Jan 07, 2009 19.68 19.78 18.74 18.90 11,870,857 -1.09(-5.44%)
Jan 06, 2009 19.69 20.30 19.52 19.99 14,501,165 +0.80(+4.17%)
Jan 05, 2009 18.88 19.51 18.80 19.19 14,229,067 +0.63(+3.38%)
Jan 02, 2009 17.89 18.65 17.80 18.56 0 +0.58(+3.24%)
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.