Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.40 16.84 16.30 16.75 31,896,720 +0.44(+2.72%)
Mar 30, 2009 16.43 16.72 16.21 16.30 22,329,980 -0.68(-4.02%)
Mar 26, 2009 16.70 17.14 16.49 16.99 36,506,700 +0.54(+3.25%)
Mar 25, 2009 16.18 16.50 15.98 16.45 31,787,920 +0.16(+1.01%)
Mar 24, 2009 16.01 16.76 15.91 16.29 31,563,250 -0.00(-0.01%)
Mar 23, 2009 15.73 16.29 15.71 16.29 23,468,320 +0.74(+4.73%)
Mar 20, 2009 15.53 15.70 15.28 15.55 24,710,920 -0.36(-2.26%)
Mar 19, 2009 16.35 16.53 15.33 15.91 33,657,508 -0.06(-0.39%)
Mar 18, 2009 16.00 16.12 15.76 15.97 28,080,480 -0.26(-1.62%)
Mar 17, 2009 15.34 16.25 15.25 16.24 29,736,770 +0.87(+5.65%)
Mar 16, 2009 16.00 16.18 15.33 15.37 22,054,720 -0.46(-2.92%)
Mar 13, 2009 15.80 16.02 15.45 15.83 0 +0.12(+0.79%)
Mar 12, 2009 14.79 15.80 14.54 15.71 33,672,440 +0.92(+6.24%)
Mar 11, 2009 15.02 15.02 14.28 14.78 24,504,980 -0.06(-0.43%)
Mar 10, 2009 14.41 14.90 14.35 14.85 39,086,228 +0.60(+4.24%)
Mar 09, 2009 14.03 14.60 13.96 14.24 22,718,820 +0.00(+0.00%)
Mar 06, 2009 14.80 14.83 13.92 14.24 0 -0.45(-3.05%)
Mar 05, 2009 14.78 15.41 14.52 14.69 38,804,080 -0.36(-2.37%)
Mar 04, 2009 15.41 15.58 14.64 15.05 39,552,540 -0.05(-0.34%)
Mar 02, 2009 15.48 15.87 14.91 15.10 41,410,808 -0.70(-4.45%)
Feb 27, 2009 15.24 16.25 15.18 15.80 0 +0.23(+1.50%)
Feb 26, 2009 16.45 16.45 15.50 15.57 46,943,520 -0.69(-4.23%)
Feb 25, 2009 15.97 16.60 15.74 16.26 52,825,388 +0.13(+0.81%)
Feb 24, 2009 15.30 16.18 15.14 16.13 45,904,340 +0.87(+5.70%)
Feb 23, 2009 16.05 16.24 15.12 15.26 29,355,580 -0.54(-3.44%)
Feb 20, 2009 15.14 15.94 15.04 15.80 33,077,090 +0.35(+2.24%)
Feb 19, 2009 16.07 16.20 15.42 15.46 29,852,840 -0.45(-2.82%)
Feb 18, 2009 15.70 16.05 15.37 15.90 31,372,250 +0.39(+2.55%)
Feb 17, 2009 15.80 15.95 15.27 15.51 46,498,208 -0.68(-4.21%)
Feb 13, 2009 16.35 16.89 16.19 16.19 44,524,848 +0.01(+0.06%)
Feb 12, 2009 16.12 16.21 15.52 16.18 39,539,800 -0.22(-1.33%)
Feb 11, 2009 16.00 16.40 15.67 16.40 27,056,010 +0.60(+3.80%)
Feb 10, 2009 16.15 16.58 15.71 15.80 27,107,770 -0.41(-2.50%)
Feb 09, 2009 16.22 16.33 15.75 16.20 33,237,830 -0.05(-0.30%)
Feb 06, 2009 16.06 16.46 15.66 16.25 64,298,140 +0.27(+1.66%)
Feb 05, 2009 14.72 16.04 14.57 15.98 94,884,048 +1.97(+14.05%)
Feb 04, 2009 14.15 14.35 13.90 14.02 29,361,000 +0.04(+0.32%)
Feb 03, 2009 13.80 14.17 13.66 13.97 28,903,180 +0.27(+1.99%)
Feb 02, 2009 13.36 13.86 13.03 13.70 19,961,410 +0.12(+0.88%)
Jan 30, 2009 13.24 13.96 13.21 13.58 0 +0.67(+5.18%)
Jan 29, 2009 13.08 13.21 12.85 12.91 17,776,390 -0.46(-3.42%)
Jan 28, 2009 13.26 13.51 13.13 13.37 27,341,550 +0.69(+5.44%)
Jan 27, 2009 12.60 12.95 12.55 12.68 21,767,220 +0.36(+2.96%)
Jan 26, 2009 12.44 12.87 12.16 12.31 23,855,340 -0.23(-1.86%)
Jan 23, 2009 12.19 12.76 12.01 12.54 34,385,528 -0.34(-2.64%)
Jan 22, 2009 12.80 13.15 12.54 12.88 22,510,630 -0.33(-2.46%)
Jan 21, 2009 12.10 13.24 12.10 13.21 53,004,160 +1.29(+10.84%)
Jan 20, 2009 12.62 12.74 11.71 11.92 55,608,148 -0.90(-7.05%)
Jan 16, 2009 12.99 13.10 12.02 12.82 71,318,360 -0.21(-1.60%)
Jan 15, 2009 14.40 14.47 12.86 13.03 80,479,272 -1.50(-10.32%)
Jan 14, 2009 14.76 14.85 13.91 14.53 48,443,488 -0.51(-3.42%)
Jan 13, 2009 14.64 15.13 14.55 15.04 19,306,470 +0.24(+1.62%)
Jan 12, 2009 14.77 15.16 14.59 14.80 20,686,920 -0.20(-1.33%)
Jan 09, 2009 15.35 15.37 14.73 15.00 20,019,720 -0.27(-1.79%)
Jan 08, 2009 15.10 15.30 14.84 15.28 22,840,380 +0.07(+0.47%)
Jan 07, 2009 15.81 16.06 14.91 15.21 39,536,060 -1.00(-6.14%)
Jan 06, 2009 15.63 16.50 15.53 16.20 43,356,168 +0.88(+5.72%)
Jan 05, 2009 14.96 15.68 14.90 15.33 24,719,860 +0.35(+2.32%)
Jan 02, 2009 14.41 15.07 14.27 14.98 0 +0.69(+4.79%)
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.