Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.89 20.09 19.38 19.75 18,956,316 -0.57(-2.82%)
Mar 30, 2009 20.72 20.83 19.10 20.32 22,410,904 -1.42(-6.53%)
Mar 26, 2009 20.88 21.88 20.80 21.74 22,883,192 +1.32(+6.47%)
Mar 25, 2009 21.29 21.89 19.56 20.42 29,310,456 -0.35(-1.67%)
Mar 24, 2009 20.86 21.42 20.16 20.76 19,387,162 -0.16(-0.78%)
Mar 23, 2009 20.23 20.94 20.14 20.93 20,479,438 +1.81(+9.46%)
Mar 20, 2009 20.22 20.41 18.88 19.12 23,414,344 -1.11(-5.47%)
Mar 19, 2009 19.75 20.38 19.61 20.23 24,840,182 +0.82(+4.25%)
Mar 18, 2009 18.53 19.73 18.15 19.40 25,456,948 +0.45(+2.39%)
Mar 17, 2009 18.72 18.96 18.13 18.95 20,191,280 +0.29(+1.55%)
Mar 16, 2009 19.12 19.35 18.56 18.66 18,711,988 -0.25(-1.34%)
Mar 13, 2009 19.38 19.50 18.38 18.91 0 -0.17(-0.89%)
Mar 12, 2009 18.51 19.19 17.85 19.08 19,517,184 +0.50(+2.70%)
Mar 11, 2009 19.05 19.16 18.12 18.58 22,344,708 -0.14(-0.75%)
Mar 10, 2009 17.49 19.05 17.32 18.72 31,814,084 +1.83(+10.83%)
Mar 09, 2009 16.16 17.56 16.05 16.89 27,627,136 +0.49(+2.97%)
Mar 06, 2009 16.88 17.59 15.90 16.41 0 -0.18(-1.11%)
Mar 05, 2009 17.44 17.44 16.37 16.59 30,295,796 -1.38(-7.67%)
Mar 04, 2009 16.82 18.64 16.71 17.97 52,749,584 +2.34(+15.01%)
Mar 02, 2009 17.00 17.09 15.56 15.62 29,753,352 -1.76(-10.12%)
Feb 27, 2009 16.77 17.82 16.60 17.38 0 +0.27(+1.57%)
Feb 26, 2009 17.94 18.16 17.06 17.11 20,248,418 -0.56(-3.20%)
Feb 25, 2009 18.39 18.40 17.20 17.68 25,114,204 -0.71(-3.88%)
Feb 24, 2009 17.83 18.59 17.25 18.39 31,650,490 +0.65(+3.66%)
Feb 23, 2009 19.25 19.25 17.70 17.74 23,072,554 -1.09(-5.78%)
Feb 20, 2009 18.46 19.26 18.38 18.83 27,944,624 -0.25(-1.33%)
Feb 19, 2009 20.45 20.47 18.97 19.08 25,257,424 -1.00(-4.99%)
Feb 18, 2009 20.59 20.64 19.61 20.09 25,294,120 -0.38(-1.86%)
Feb 17, 2009 21.40 21.54 20.14 20.47 31,422,958 -1.38(-6.34%)
Feb 13, 2009 22.18 22.49 21.79 21.85 14,426,705 -0.06(-0.26%)
Feb 12, 2009 21.72 21.96 21.21 21.91 19,344,592 -0.08(-0.35%)
Feb 11, 2009 22.14 22.55 21.65 21.99 14,931,283 +0.15(+0.68%)
Feb 10, 2009 23.21 23.52 21.62 21.84 24,362,290 -1.27(-5.50%)
Feb 09, 2009 23.64 23.73 22.88 23.11 12,834,968 -0.40(-1.68%)
Feb 06, 2009 22.87 23.91 22.75 23.50 24,085,350 +1.18(+5.28%)
Feb 05, 2009 21.43 22.66 21.33 22.32 25,194,346 +0.71(+3.30%)
Feb 04, 2009 21.50 22.30 21.33 21.61 24,662,476 +0.43(+2.03%)
Feb 03, 2009 21.05 21.91 21.05 21.18 26,734,934 -0.21(-0.99%)
Feb 02, 2009 21.26 21.75 20.90 21.39 24,024,026 -0.40(-1.82%)
Jan 30, 2009 22.30 22.41 21.23 21.79 0 -0.71(-3.14%)
Jan 29, 2009 23.03 23.07 22.34 22.49 20,638,688 -0.81(-3.48%)
Jan 28, 2009 23.49 23.67 23.03 23.31 19,088,024 +0.48(+2.10%)
Jan 27, 2009 23.48 23.60 22.67 22.83 28,837,220 -0.25(-1.07%)
Jan 26, 2009 23.73 24.18 22.39 23.07 67,165,952 -2.11(-8.38%)
Jan 23, 2009 25.42 26.29 24.73 25.18 32,109,914 -1.11(-4.22%)
Jan 22, 2009 27.47 27.54 25.66 26.29 27,294,718 -1.64(-5.87%)
Jan 21, 2009 27.73 28.04 26.64 27.93 14,569,025 +0.87(+3.21%)
Jan 20, 2009 27.65 27.99 26.84 27.06 16,835,758 -0.87(-3.11%)
Jan 16, 2009 28.67 28.67 26.88 27.93 18,251,704 +0.11(+0.41%)
Jan 15, 2009 27.66 28.24 26.34 27.82 21,874,966 +0.03(+0.10%)
Jan 14, 2009 28.25 28.49 27.01 27.79 24,456,372 -1.45(-4.95%)
Jan 13, 2009 29.03 29.58 28.64 29.24 13,142,472 +0.15(+0.51%)
Jan 12, 2009 30.37 30.44 28.69 29.09 13,569,902 -1.42(-4.65%)
Jan 09, 2009 31.01 31.12 29.84 30.51 12,562,586 -0.58(-1.86%)
Jan 08, 2009 30.32 31.15 30.03 31.09 13,278,997 +0.25(+0.80%)
Jan 07, 2009 31.94 32.20 30.51 30.84 12,793,999 -1.50(-4.65%)
Jan 06, 2009 33.05 33.05 32.07 32.35 15,385,069 -0.20(-0.61%)
Jan 05, 2009 33.12 33.28 32.35 32.54 15,715,419 -0.59(-1.77%)
Jan 02, 2009 31.72 33.18 31.58 33.13 0 +1.58(+5.01%)
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.