Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.07 20.22 19.68 19.79 3,055,340 -0.37(-1.84%)
Apr 29, 2009 20.01 20.36 19.93 20.16 1,754,065 +0.55(+2.80%)
Apr 28, 2009 19.33 19.74 19.27 19.61 1,946,825 +0.39(+2.03%)
Apr 27, 2009 19.22 19.57 19.10 19.22 2,812,360 -0.14(-0.72%)
Apr 24, 2009 19.56 19.58 19.25 19.36 2,258,024 +0.13(+0.68%)
Apr 23, 2009 19.03 19.26 18.94 19.23 2,551,339 +0.53(+2.83%)
Apr 22, 2009 18.45 18.98 18.40 18.70 3,032,623 -0.49(-2.55%)
Apr 21, 2009 18.77 19.26 18.74 19.19 2,678,964 +0.32(+1.70%)
Apr 20, 2009 18.95 19.06 18.87 18.87 3,335,139 -0.52(-2.68%)
Apr 17, 2009 19.34 19.47 19.05 19.39 3,646,385 -0.37(-1.87%)
Apr 16, 2009 19.58 19.86 19.48 19.76 1,817,354 -0.20(-1.00%)
Apr 15, 2009 19.59 19.96 19.52 19.96 1,681,757 +0.55(+2.83%)
Apr 14, 2009 19.51 19.55 19.35 19.41 2,392,294 -0.72(-3.58%)
Apr 13, 2009 19.67 20.19 19.67 20.13 1,253,956 +0.28(+1.41%)
Apr 09, 2009 19.90 20.08 19.59 19.85 2,508,603 -0.41(-2.02%)
Apr 08, 2009 20.03 20.31 19.98 20.26 1,835,892 +0.16(+0.80%)
Apr 07, 2009 20.19 20.31 19.98 20.10 1,822,326 +0.38(+1.93%)
Apr 06, 2009 19.95 19.98 19.55 19.72 2,470,190 -0.61(-3.00%)
Apr 03, 2009 20.08 20.33 19.95 20.33 2,046,545 +0.16(+0.79%)
Apr 02, 2009 20.43 20.52 20.10 20.17 3,506,890 +0.34(+1.71%)
Apr 01, 2009 19.20 19.95 19.16 19.83 2,014,214 +0.23(+1.17%)
Mar 31, 2009 19.50 19.88 19.34 19.60 2,748,531 +0.67(+3.54%)
Mar 30, 2009 19.03 19.11 18.72 18.93 1,331,301 -1.17(-5.82%)
Mar 26, 2009 20.02 20.16 19.85 20.10 2,977,219 -0.02(-0.10%)
Mar 25, 2009 19.76 20.27 19.71 20.12 4,943,880 +0.64(+3.29%)
Mar 24, 2009 19.54 19.76 19.44 19.48 3,072,189 +0.29(+1.51%)
Mar 23, 2009 18.84 19.23 18.81 19.19 2,560,083 +0.85(+4.63%)
Mar 20, 2009 18.52 18.59 18.29 18.34 2,927,941 -0.34(-1.82%)
Mar 19, 2009 18.91 18.98 18.51 18.68 5,533,489 -0.18(-0.95%)
Mar 18, 2009 18.51 19.02 18.23 18.86 5,219,984 +0.27(+1.45%)
Mar 17, 2009 18.40 18.65 18.34 18.59 4,261,782 -0.19(-1.01%)
Mar 16, 2009 18.97 19.12 18.67 18.78 3,140,080 +0.45(+2.45%)
Mar 13, 2009 18.30 18.50 18.15 18.33 0 -0.10(-0.54%)
Mar 12, 2009 17.92 18.43 17.70 18.43 4,590,380 +0.48(+2.67%)
Mar 11, 2009 18.03 18.14 17.84 17.95 2,879,437 +0.08(+0.45%)
Mar 10, 2009 17.56 18.08 17.55 17.87 4,668,437 +0.83(+4.87%)
Mar 09, 2009 17.03 17.37 16.91 17.04 3,521,411 -0.56(-3.18%)
Mar 06, 2009 17.95 18.07 17.20 17.60 0 +0.01(+0.06%)
Mar 05, 2009 17.98 18.13 17.58 17.59 2,116,457 -0.73(-3.98%)
Mar 04, 2009 17.87 18.56 17.86 18.32 3,559,312 -0.05(-0.27%)
Mar 02, 2009 18.75 18.81 18.32 18.37 4,774,629 -0.74(-3.87%)
Feb 27, 2009 18.84 19.45 18.80 19.11 0 +0.19(+1.00%)
Feb 26, 2009 19.41 19.45 18.91 18.92 3,536,705 -0.34(-1.77%)
Feb 25, 2009 19.58 19.61 19.25 19.26 3,898,396 -0.33(-1.68%)
Feb 24, 2009 19.34 19.70 19.15 19.59 3,147,700 +0.42(+2.19%)
Feb 23, 2009 19.92 19.97 19.11 19.17 2,873,534 -0.34(-1.74%)
Feb 20, 2009 19.40 19.70 19.35 19.51 5,000,293 -0.21(-1.06%)
Feb 19, 2009 20.23 20.32 19.64 19.72 3,054,983 +0.31(+1.60%)
Feb 18, 2009 19.87 19.87 19.32 19.41 4,519,522 -0.39(-1.97%)
Feb 17, 2009 20.15 20.16 19.74 19.80 2,741,040 -0.92(-4.44%)
Feb 13, 2009 20.75 20.93 20.54 20.72 2,079,930 -0.14(-0.67%)
Feb 12, 2009 20.56 20.87 20.38 20.86 2,619,088 -0.26(-1.23%)
Feb 11, 2009 21.31 21.38 20.94 21.12 2,512,611 +0.22(+1.05%)
Feb 10, 2009 21.60 21.74 20.80 20.90 4,572,180 -1.00(-4.57%)
Feb 09, 2009 21.92 21.99 21.69 21.90 2,168,166 +0.18(+0.83%)
Feb 06, 2009 21.09 21.85 21.04 21.72 5,274,334 +0.62(+2.94%)
Feb 05, 2009 20.62 21.32 20.38 21.10 7,456,425 -0.87(-3.96%)
Feb 04, 2009 22.20 22.58 21.87 21.97 3,113,013 -0.87(-3.81%)
Feb 03, 2009 22.40 23.02 22.19 22.84 2,240,992 +0.89(+4.05%)
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.