Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.01 16.15 15.68 15.84 15,560,799 -0.04(-0.23%)
Apr 29, 2009 15.86 16.04 15.82 15.88 7,622,674 +0.05(+0.34%)
Apr 28, 2009 15.76 15.95 15.71 15.82 7,033,251 +0.02(+0.15%)
Apr 27, 2009 15.66 15.99 15.55 15.80 8,080,993 +0.09(+0.57%)
Apr 24, 2009 16.00 16.22 15.59 15.71 9,380,503 +0.01(+0.08%)
Apr 23, 2009 15.71 15.76 15.59 15.70 8,566,092 -0.01(-0.04%)
Apr 22, 2009 15.97 15.97 15.68 15.70 10,558,519 -0.34(-2.10%)
Apr 21, 2009 16.05 16.27 15.89 16.04 7,991,032 -0.06(-0.37%)
Apr 20, 2009 16.34 16.36 16.10 16.10 8,698,916 -0.31(-1.90%)
Apr 17, 2009 16.29 16.46 16.10 16.41 20,635,736 +0.13(+0.77%)
Apr 16, 2009 16.37 16.41 15.90 16.28 14,671,858 +0.37(+2.34%)
Apr 15, 2009 15.47 15.91 15.38 15.91 9,648,386 +0.38(+2.47%)
Apr 14, 2009 15.65 15.72 15.40 15.53 11,225,532 -0.14(-0.88%)
Apr 13, 2009 15.83 15.91 15.56 15.67 8,102,350 -0.19(-1.17%)
Apr 09, 2009 16.16 16.16 15.61 15.85 8,991,251 -0.05(-0.30%)
Apr 08, 2009 15.81 15.94 15.68 15.90 8,178,833 +0.23(+1.46%)
Apr 07, 2009 15.72 15.88 15.49 15.67 11,997,581 -0.13(-0.84%)
Apr 06, 2009 15.73 15.91 15.65 15.80 12,541,573 +0.01(+0.08%)
Apr 03, 2009 15.97 16.06 15.56 15.79 13,585,727 -0.02(-0.15%)
Apr 02, 2009 15.32 16.00 15.25 15.82 92,779,136 +0.56(+3.66%)
Apr 01, 2009 15.03 15.41 14.86 15.26 14,485,603 +0.09(+0.59%)
Mar 31, 2009 14.53 15.54 14.41 15.17 18,994,128 +0.11(+0.72%)
Mar 30, 2009 15.52 15.70 14.90 15.06 12,170,252 -1.26(-7.73%)
Mar 26, 2009 16.38 16.48 15.61 16.32 10,212,839 +0.04(+0.22%)
Mar 25, 2009 16.49 16.61 16.05 16.28 7,014,262 -0.09(-0.55%)
Mar 24, 2009 16.87 17.03 16.36 16.37 8,277,096 -0.72(-4.22%)
Mar 23, 2009 16.87 17.11 16.85 17.09 7,535,629 +0.54(+3.26%)
Mar 20, 2009 16.90 17.11 16.51 16.55 8,946,864 -0.26(-1.57%)
Mar 19, 2009 16.56 16.96 16.38 16.82 8,892,007 +0.46(+2.79%)
Mar 18, 2009 15.70 16.53 15.48 16.36 12,603,820 +0.61(+3.85%)
Mar 17, 2009 15.65 15.76 15.40 15.76 4,650,306 +0.14(+0.92%)
Mar 16, 2009 15.25 15.94 15.25 15.61 5,682,591 +0.45(+2.97%)
Mar 13, 2009 15.02 15.44 14.98 15.16 0 +0.14(+0.92%)
Mar 12, 2009 14.83 15.09 14.59 15.02 5,627,003 +0.19(+1.25%)
Mar 11, 2009 14.97 15.00 14.73 14.84 7,746,038 +0.00(+0.00%)
Mar 10, 2009 14.80 14.87 14.61 14.84 7,985,356 +0.26(+1.77%)
Mar 09, 2009 14.77 14.90 14.45 14.58 6,497,490 -0.32(-2.14%)
Mar 06, 2009 15.47 15.47 14.49 14.90 0 -0.04(-0.24%)
Mar 05, 2009 15.35 15.35 14.53 14.93 8,454,277 -0.47(-3.04%)
Mar 04, 2009 15.42 15.61 15.17 15.40 7,307,897 -0.80(-4.93%)
Mar 02, 2009 16.59 16.94 16.14 16.20 6,861,793 -0.64(-3.81%)
Feb 27, 2009 17.17 17.39 16.63 16.84 0 -0.43(-2.50%)
Feb 26, 2009 17.83 17.98 17.24 17.27 5,115,262 -0.34(-1.94%)
Feb 25, 2009 17.61 17.83 17.48 17.62 4,049,132 -0.14(-0.81%)
Feb 24, 2009 17.16 17.85 17.07 17.76 5,024,411 +0.71(+4.16%)
Feb 23, 2009 17.75 17.83 16.99 17.05 5,313,752 -0.64(-3.60%)
Feb 20, 2009 17.81 18.21 17.42 17.69 4,802,317 -0.39(-2.16%)
Feb 19, 2009 17.90 18.29 17.86 18.08 4,158,209 +0.19(+1.04%)
Feb 18, 2009 18.13 18.13 17.77 17.89 4,385,597 -0.15(-0.83%)
Feb 17, 2009 18.63 18.72 18.02 18.04 4,870,322 -1.06(-5.53%)
Feb 13, 2009 18.90 19.35 18.87 19.10 3,993,917 +0.22(+1.18%)
Feb 12, 2009 18.73 18.91 18.43 18.88 3,829,083 -0.14(-0.73%)
Feb 11, 2009 19.19 19.32 18.83 19.02 2,980,411 -0.11(-0.60%)
Feb 10, 2009 19.65 19.87 19.03 19.13 4,333,510 -0.65(-3.28%)
Feb 09, 2009 19.85 19.93 19.44 19.78 3,496,589 -0.17(-0.84%)
Feb 06, 2009 20.03 20.24 19.81 19.95 6,325,340 -0.25(-1.22%)
Feb 05, 2009 19.72 20.35 19.56 20.19 5,888,947 +0.46(+2.31%)
Feb 04, 2009 19.64 19.90 19.56 19.74 4,968,014 +0.20(+1.04%)
Feb 03, 2009 19.51 19.65 19.11 19.53 5,442,669 +0.09(+0.46%)
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.