Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.35 16.99 15.70 16.39 3,559,087 +0.79(+5.10%)
Apr 29, 2009 14.74 15.80 14.22 15.59 3,672,033 +1.41(+9.95%)
Apr 28, 2009 13.57 14.90 13.41 14.18 3,789,766 +0.45(+3.27%)
Apr 27, 2009 15.12 15.12 13.38 13.73 3,665,869 -1.49(-9.77%)
Apr 24, 2009 14.84 15.49 14.19 15.22 5,063,364 +0.64(+4.43%)
Apr 23, 2009 14.19 14.74 13.50 14.57 4,250,416 +0.48(+3.38%)
Apr 22, 2009 13.48 15.41 12.94 14.10 5,232,763 +0.50(+3.64%)
Apr 21, 2009 11.10 13.66 10.76 13.60 6,395,497 +2.03(+17.53%)
Apr 20, 2009 13.97 13.97 11.16 11.57 6,364,632 -2.79(-19.40%)
Apr 17, 2009 12.80 15.71 12.33 14.36 7,105,411 +1.56(+12.20%)
Apr 16, 2009 12.25 13.93 11.11 12.80 7,364,136 +0.55(+4.50%)
Apr 15, 2009 11.11 12.25 10.36 12.25 5,440,494 +1.12(+10.08%)
Apr 14, 2009 12.15 13.26 10.81 11.12 7,495,446 -1.22(-9.85%)
Apr 13, 2009 10.78 12.62 10.47 12.34 4,548,125 +1.05(+9.27%)
Apr 09, 2009 9.563 11.57 9.497 11.29 6,429,444 +2.18(+23.90%)
Apr 08, 2009 8.525 9.413 8.394 9.114 4,318,132 +0.75(+8.94%)
Apr 07, 2009 8.908 9.142 8.366 8.366 3,553,773 -0.79(-8.67%)
Apr 06, 2009 9.254 9.628 8.301 9.161 4,675,420 -0.04(-0.41%)
Apr 03, 2009 7.581 10.30 7.525 9.198 11,515,263 +1.68(+22.39%)
Apr 02, 2009 7.263 8.179 7.142 7.516 7,506,197 +0.68(+9.99%)
Apr 01, 2009 5.562 7.058 5.562 6.833 8,044,141 +0.98(+16.77%)
Mar 31, 2009 5.534 6.067 5.487 5.852 6,489,090 +0.41(+7.56%)
Mar 30, 2009 5.506 5.889 5.095 5.440 5,758,173 -0.44(-7.47%)
Mar 26, 2009 6.478 6.487 5.590 5.880 7,161,260 -0.08(-1.41%)
Mar 25, 2009 6.899 6.955 5.422 5.964 6,552,584 -0.51(-7.94%)
Mar 24, 2009 6.730 7.216 6.319 6.478 5,048,934 -0.37(-5.46%)
Mar 23, 2009 6.291 7.114 6.289 6.852 7,650,720 +1.07(+18.42%)
Mar 20, 2009 7.628 7.637 5.786 5.786 6,439,302 -1.94(-25.15%)
Mar 19, 2009 8.665 8.796 7.637 7.731 4,163,117 -0.69(-8.21%)
Mar 18, 2009 8.002 8.581 7.291 8.422 4,495,325 +0.38(+4.77%)
Mar 17, 2009 7.179 8.048 6.824 8.039 3,253,342 +0.87(+12.13%)
Mar 16, 2009 8.170 8.170 7.132 7.170 3,593,100 -0.81(-10.19%)
Mar 13, 2009 8.955 9.189 7.740 7.983 0 -0.71(-8.17%)
Mar 12, 2009 8.235 8.843 7.731 8.693 4,976,696 +0.47(+5.68%)
Mar 11, 2009 9.021 9.077 8.002 8.226 4,317,078 -0.50(-5.78%)
Mar 10, 2009 7.263 9.292 6.927 8.731 5,671,691 +1.94(+28.47%)
Mar 09, 2009 6.637 6.871 6.310 6.796 3,973,779 +0.09(+1.39%)
Mar 06, 2009 7.646 7.899 5.609 6.702 0 -0.89(-11.70%)
Mar 05, 2009 8.329 8.768 7.385 7.590 4,387,513 -1.25(-14.16%)
Mar 04, 2009 8.609 9.329 8.226 8.843 3,366,967 +0.15(+1.72%)
Mar 02, 2009 10.47 10.57 8.329 8.693 3,676,107 -1.98(-18.56%)
Feb 27, 2009 10.42 11.20 10.25 10.68 0 -0.11(-1.04%)
Feb 26, 2009 11.85 11.85 10.73 10.79 3,034,693 -0.43(-3.83%)
Feb 25, 2009 10.83 11.69 10.09 11.22 4,319,660 +0.79(+7.53%)
Feb 24, 2009 9.712 10.62 9.264 10.43 3,714,578 +0.84(+8.77%)
Feb 23, 2009 10.65 11.00 9.497 9.591 3,380,246 -0.88(-8.39%)
Feb 20, 2009 9.254 10.86 9.254 10.47 0 +0.40(+3.99%)
Feb 19, 2009 10.30 10.93 9.899 10.07 3,643,372 -0.02(-0.19%)
Feb 18, 2009 10.99 11.03 9.815 10.09 3,603,523 -1.19(-10.53%)
Feb 17, 2009 12.54 12.54 11.23 11.27 4,030,387 -1.38(-10.93%)
Feb 13, 2009 13.26 13.75 12.63 12.66 3,221,906 -1.25(-9.01%)
Feb 12, 2009 13.97 14.39 12.68 13.91 5,091,884 -0.50(-3.50%)
Feb 11, 2009 15.11 15.78 13.39 14.41 6,038,555 -0.07(-0.45%)
Feb 10, 2009 15.18 16.02 14.35 14.48 4,886,923 -0.88(-5.72%)
Feb 09, 2009 14.20 15.54 14.11 15.36 3,229,949 +1.25(+8.88%)
Feb 06, 2009 13.12 14.68 12.95 14.11 0 +1.03(+7.86%)
Feb 05, 2009 12.71 13.83 12.52 13.08 3,028,182 +0.12(+0.94%)
Feb 04, 2009 13.20 13.71 12.78 12.96 3,185,542 -0.23(-1.77%)
Feb 03, 2009 13.75 14.49 12.90 13.19 3,202,935 -0.46(-3.36%)
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.