Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.22 19.24 18.01 18.07 5,227,550 -0.66(-3.52%)
Apr 29, 2009 18.42 19.19 18.15 18.73 4,523,731 +0.61(+3.37%)
Apr 28, 2009 17.85 18.65 17.50 18.12 3,924,568 +0.00(+0.00%)
Apr 27, 2009 17.97 19.09 17.65 18.12 5,504,958 -0.26(-1.41%)
Apr 24, 2009 17.43 18.59 17.03 18.38 6,455,169 +0.99(+5.69%)
Apr 23, 2009 17.52 18.16 16.45 17.39 4,934,712 -0.11(-0.63%)
Apr 22, 2009 16.86 18.17 16.69 17.50 6,297,677 +0.37(+2.16%)
Apr 21, 2009 15.72 17.21 15.32 17.13 5,277,660 +1.32(+8.35%)
Apr 20, 2009 17.02 17.05 15.69 15.81 4,706,862 -1.64(-9.40%)
Apr 17, 2009 16.22 17.57 16.22 17.45 7,193,069 +1.17(+7.19%)
Apr 16, 2009 15.80 16.50 15.27 16.28 4,766,548 +0.53(+3.37%)
Apr 15, 2009 14.05 16.27 14.05 15.75 8,912,001 +1.50(+10.53%)
Apr 14, 2009 14.67 15.02 13.90 14.25 3,457,344 -0.58(-3.91%)
Apr 13, 2009 14.34 14.99 14.22 14.83 3,369,488 +0.06(+0.41%)
Apr 09, 2009 14.01 14.77 13.68 14.77 4,072,688 +1.26(+9.33%)
Apr 08, 2009 14.50 14.51 13.11 13.51 5,444,952 +0.01(+0.07%)
Apr 07, 2009 14.11 14.38 13.43 13.50 3,678,587 -0.94(-6.51%)
Apr 06, 2009 14.51 14.56 14.08 14.44 4,342,929 -0.32(-2.17%)
Apr 03, 2009 14.39 14.96 13.95 14.76 4,907,596 +0.21(+1.44%)
Apr 02, 2009 13.51 15.09 13.51 14.55 7,490,654 +1.00(+7.38%)
Apr 01, 2009 12.75 14.17 12.66 13.55 6,623,510 +0.37(+2.81%)
Mar 31, 2009 14.11 14.14 12.72 13.18 7,022,217 -0.57(-4.15%)
Mar 30, 2009 14.41 14.52 13.22 13.75 9,206,140 -0.41(-2.90%)
Mar 26, 2009 13.46 14.40 13.46 14.16 7,079,070 +0.78(+5.83%)
Mar 25, 2009 13.05 14.61 12.68 13.38 9,741,822 +0.51(+3.96%)
Mar 24, 2009 12.75 13.37 12.58 12.87 4,048,368 -0.11(-0.85%)
Mar 23, 2009 12.26 13.04 12.24 12.98 5,461,521 +1.73(+15.38%)
Mar 20, 2009 11.91 12.11 11.16 11.25 4,012,942 -0.53(-4.50%)
Mar 19, 2009 12.75 12.77 11.65 11.78 5,334,185 -0.50(-4.07%)
Mar 18, 2009 11.02 12.75 10.59 12.28 7,764,193 +1.16(+10.43%)
Mar 17, 2009 10.56 11.14 10.16 11.12 4,372,778 +0.95(+9.34%)
Mar 16, 2009 10.98 11.19 10.07 10.17 3,816,112 -0.68(-6.27%)
Mar 13, 2009 10.99 11.20 10.21 10.85 0 +0.00(+0.00%)
Mar 12, 2009 9.670 10.94 9.420 10.85 4,774,924 +1.15(+11.86%)
Mar 11, 2009 9.740 10.09 9.460 9.700 3,828,032 +0.05(+0.52%)
Mar 10, 2009 8.800 9.730 8.430 9.650 5,084,280 +1.30(+15.57%)
Mar 09, 2009 8.010 8.980 8.000 8.350 5,829,029 +0.08(+0.97%)
Mar 06, 2009 8.100 8.430 7.850 8.270 0 +0.13(+1.60%)
Mar 05, 2009 8.130 8.390 7.890 8.140 4,411,675 -0.19(-2.28%)
Mar 04, 2009 8.380 8.550 8.030 8.330 3,871,299 -0.20(-2.34%)
Mar 02, 2009 8.680 9.180 8.330 8.530 4,444,662 -0.37(-4.16%)
Feb 27, 2009 9.250 9.660 8.800 8.900 0 -0.64(-6.71%)
Feb 26, 2009 10.26 10.40 9.380 9.540 4,367,630 -0.29(-2.95%)
Feb 25, 2009 9.980 10.30 9.300 9.830 5,859,603 -0.33(-3.25%)
Feb 24, 2009 9.330 10.78 9.200 10.16 6,623,956 +0.97(+10.55%)
Feb 23, 2009 9.460 9.700 8.930 9.190 4,366,848 -0.10(-1.08%)
Feb 20, 2009 8.840 9.510 8.700 9.290 10,363,357 +0.09(+0.98%)
Feb 19, 2009 10.75 11.04 9.130 9.200 7,635,125 -1.43(-13.45%)
Feb 18, 2009 11.34 11.68 10.43 10.63 4,826,147 -0.65(-5.76%)
Feb 17, 2009 11.25 11.50 10.70 11.28 4,008,550 -0.48(-4.08%)
Feb 13, 2009 11.51 11.91 11.13 11.76 5,033,309 +0.17(+1.47%)
Feb 12, 2009 12.00 12.00 10.75 11.59 6,337,763 -0.67(-5.46%)
Feb 11, 2009 12.28 12.78 11.73 12.26 5,059,615 +0.19(+1.57%)
Feb 10, 2009 13.12 13.87 11.87 12.07 6,095,109 -1.43(-10.59%)
Feb 09, 2009 13.53 13.95 12.96 13.50 4,015,630 -0.49(-3.50%)
Feb 06, 2009 12.12 14.58 12.12 13.99 9,053,748 +1.67(+13.56%)
Feb 05, 2009 11.99 12.66 11.75 12.32 5,456,392 +0.34(+2.84%)
Feb 04, 2009 12.45 12.69 11.84 11.98 4,305,997 -0.30(-2.44%)
Feb 03, 2009 11.50 12.49 11.22 12.28 6,993,013 +1.11(+9.94%)
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.