Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.75 15.39 14.54 14.82 9,867,420 +0.29(+1.98%)
Apr 29, 2009 15.14 15.45 14.31 14.53 27,213,952 -2.29(-13.61%)
Apr 28, 2009 16.50 17.07 16.28 16.82 4,753,196 +0.30(+1.79%)
Apr 27, 2009 16.97 16.97 16.41 16.52 7,080,200 -0.71(-4.09%)
Apr 24, 2009 17.00 17.43 16.88 17.23 3,819,172 +0.37(+2.19%)
Apr 23, 2009 17.04 17.25 16.60 16.86 4,329,656 -0.18(-1.06%)
Apr 22, 2009 16.50 17.36 16.45 17.04 4,569,336 +0.44(+2.65%)
Apr 21, 2009 16.04 16.70 15.76 16.60 4,928,476 +0.64(+4.01%)
Apr 20, 2009 16.23 16.24 15.79 15.96 3,575,816 -0.63(-3.78%)
Apr 17, 2009 16.29 16.69 16.21 16.59 3,107,108 +0.25(+1.53%)
Apr 16, 2009 15.92 16.47 15.90 16.34 3,398,796 +0.39(+2.45%)
Apr 15, 2009 15.96 16.15 15.72 15.95 2,845,296 -0.13(-0.81%)
Apr 14, 2009 16.27 16.47 15.97 16.08 2,635,572 -0.40(-2.44%)
Apr 13, 2009 16.42 16.57 16.29 16.48 3,039,160 -0.04(-0.21%)
Apr 09, 2009 16.03 16.52 15.91 16.52 3,135,308 +0.82(+5.21%)
Apr 08, 2009 15.52 15.72 15.32 15.70 3,312,572 +0.33(+2.15%)
Apr 07, 2009 15.60 15.68 15.08 15.37 4,457,796 -0.45(-2.83%)
Apr 06, 2009 15.97 16.05 15.49 15.81 5,495,268 -0.28(-1.72%)
Apr 03, 2009 15.39 16.09 15.32 16.09 6,183,996 +0.75(+4.85%)
Apr 02, 2009 14.88 15.52 14.75 15.35 7,045,112 +0.70(+4.76%)
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.