Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.04 19.56 18.68 19.23 3,919,108 +0.38(+2.02%)
Mar 30, 2009 19.53 19.67 18.59 18.85 3,528,840 -1.23(-6.13%)
Mar 26, 2009 19.84 20.14 19.52 20.08 3,278,907 +0.44(+2.24%)
Mar 25, 2009 19.51 20.28 19.26 19.64 4,618,818 +0.22(+1.13%)
Mar 24, 2009 19.35 19.81 18.95 19.42 4,763,671 +0.07(+0.36%)
Mar 23, 2009 18.85 19.38 18.71 19.35 7,084,421 +1.48(+8.28%)
Mar 20, 2009 18.53 18.65 17.78 17.87 4,462,244 -0.67(-3.64%)
Mar 19, 2009 18.43 18.89 18.31 18.55 4,276,113 +0.12(+0.64%)
Mar 18, 2009 18.07 18.61 17.73 18.43 5,718,752 +0.28(+1.52%)
Mar 17, 2009 18.08 18.19 17.66 18.15 4,392,333 +0.41(+2.31%)
Mar 16, 2009 18.38 18.66 17.73 17.74 7,268,134 +0.59(+3.44%)
Mar 13, 2009 16.77 17.29 16.70 17.15 0 +0.42(+2.51%)
Mar 12, 2009 16.06 16.80 15.62 16.73 5,318,165 +0.67(+4.17%)
Mar 11, 2009 15.81 16.29 15.80 16.06 4,888,171 -0.06(-0.37%)
Mar 10, 2009 15.44 16.13 15.20 16.12 4,561,390 +0.92(+6.05%)
Mar 09, 2009 15.26 15.44 14.40 15.20 7,461,993 -0.48(-3.06%)
Mar 06, 2009 15.68 16.12 15.39 15.68 0 +0.18(+1.16%)
Mar 05, 2009 15.86 16.18 15.33 15.50 6,362,875 -0.91(-5.55%)
Mar 04, 2009 16.20 16.70 16.06 16.41 4,546,931 +0.22(+1.36%)
Mar 02, 2009 17.23 17.44 16.12 16.19 6,026,054 -1.40(-7.96%)
Feb 27, 2009 18.15 18.24 17.53 17.59 0 -0.68(-3.72%)
Feb 26, 2009 18.30 18.55 17.91 18.27 6,812,187 +0.30(+1.67%)
Feb 25, 2009 18.61 18.61 17.87 17.97 5,315,436 -0.70(-3.75%)
Feb 24, 2009 18.25 18.75 18.07 18.67 4,171,400 +0.55(+3.04%)
Feb 23, 2009 18.91 19.02 17.90 18.12 6,351,025 -0.59(-3.15%)
Feb 20, 2009 19.04 19.30 18.30 18.71 6,414,800 -0.61(-3.16%)
Feb 19, 2009 20.02 20.23 19.23 19.32 6,197,620 -0.50(-2.52%)
Feb 18, 2009 20.12 20.12 19.50 19.82 4,651,822 -0.14(-0.70%)
Feb 17, 2009 20.86 20.99 19.83 19.96 5,358,597 -1.41(-6.60%)
Feb 13, 2009 22.06 22.12 21.37 21.37 3,640,222 -0.63(-2.86%)
Feb 12, 2009 21.89 22.15 21.15 22.00 5,374,508 +0.30(+1.38%)
Feb 11, 2009 21.46 21.74 21.01 21.70 4,309,140 +0.39(+1.83%)
Feb 10, 2009 22.32 22.45 21.01 21.31 5,153,719 -1.14(-5.08%)
Feb 09, 2009 22.69 22.69 22.24 22.45 2,931,595 -0.28(-1.23%)
Feb 06, 2009 21.77 23.04 21.76 22.73 4,598,345 +0.97(+4.46%)
Feb 05, 2009 20.75 21.88 20.26 21.76 6,149,737 +0.83(+3.97%)
Feb 04, 2009 21.09 21.42 20.78 20.93 4,446,754 -0.07(-0.33%)
Feb 03, 2009 19.46 21.47 19.34 21.00 12,084,134 +1.66(+8.58%)
Feb 02, 2009 19.13 20.09 18.92 19.34 7,406,470 -1.11(-5.43%)
Jan 30, 2009 21.10 21.10 20.25 20.45 0 -0.38(-1.82%)
Jan 29, 2009 21.38 21.75 20.81 20.83 3,063,785 -0.70(-3.25%)
Jan 28, 2009 21.25 21.74 20.92 21.53 3,593,328 +0.87(+4.21%)
Jan 27, 2009 19.99 20.96 19.99 20.66 3,839,673 +0.53(+2.63%)
Jan 26, 2009 19.67 20.33 19.50 20.13 5,435,257 +0.59(+3.02%)
Jan 23, 2009 20.43 20.44 19.24 19.54 5,967,707 -1.26(-6.06%)
Jan 22, 2009 20.47 21.02 20.33 20.80 3,642,774 -0.07(-0.34%)
Jan 21, 2009 19.95 20.94 19.90 20.87 5,078,013 +0.99(+4.98%)
Jan 20, 2009 19.95 20.33 19.76 19.88 7,013,235 -0.37(-1.83%)
Jan 16, 2009 21.49 21.49 19.51 20.25 11,105,261 -1.69(-7.70%)
Jan 15, 2009 21.19 22.07 20.99 21.94 6,223,566 +0.78(+3.69%)
Jan 14, 2009 21.50 21.57 20.50 21.16 5,939,532 -0.72(-3.29%)
Jan 13, 2009 22.25 22.76 21.63 21.88 6,626,427 -0.46(-2.06%)
Jan 12, 2009 22.83 23.09 22.06 22.34 6,418,282 -0.66(-2.87%)
Jan 09, 2009 23.23 23.73 22.26 23.00 6,846,109 -0.10(-0.43%)
Jan 08, 2009 24.06 24.14 22.72 23.10 6,934,029 -1.11(-4.58%)
Jan 07, 2009 24.79 25.14 24.08 24.21 4,821,476 -0.74(-2.97%)
Jan 06, 2009 25.03 25.30 24.38 24.95 3,457,636 +0.14(+0.56%)
Jan 05, 2009 25.00 25.13 24.58 24.81 2,520,496 -0.29(-1.16%)
Jan 02, 2009 23.92 25.23 23.92 25.10 0 +1.07(+4.45%)
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.