Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.27 20.75 19.77 20.04 6,112,394 +1.12(+5.92%)
Mar 30, 2009 19.37 19.38 18.51 18.92 5,446,980 -2.41(-11.30%)
Mar 26, 2009 21.17 21.71 21.01 21.33 7,735,271 +0.28(+1.33%)
Mar 25, 2009 20.76 21.65 20.10 21.05 15,702,183 -0.57(-2.64%)
Mar 24, 2009 20.31 22.39 20.11 21.62 14,142,224 +1.09(+5.31%)
Mar 23, 2009 19.73 20.54 19.55 20.53 7,226,920 +2.11(+11.45%)
Mar 20, 2009 19.22 19.47 18.14 18.42 8,268,097 -0.66(-3.48%)
Mar 19, 2009 19.41 20.00 18.54 19.08 10,904,608 +1.40(+7.95%)
Mar 18, 2009 16.98 18.03 16.58 17.68 9,750,679 +0.58(+3.39%)
Mar 17, 2009 17.19 17.21 16.29 17.10 12,956,715 -1.33(-7.22%)
Mar 16, 2009 19.15 19.49 18.17 18.43 11,139,109 -0.97(-5.00%)
Mar 13, 2009 20.87 20.89 19.05 19.40 0 -0.87(-4.29%)
Mar 12, 2009 19.34 20.53 18.55 20.27 9,321,819 -0.01(-0.05%)
Mar 11, 2009 20.81 21.21 19.86 20.28 7,697,459 +0.24(+1.20%)
Mar 10, 2009 19.19 20.35 19.09 20.04 7,219,325 +2.35(+13.28%)
Mar 09, 2009 17.81 18.67 17.50 17.69 5,475,767 -0.79(-4.27%)
Mar 06, 2009 18.59 19.17 17.67 18.48 0 +0.59(+3.30%)
Mar 05, 2009 18.57 19.16 17.88 17.89 9,078,282 -2.48(-12.17%)
Mar 04, 2009 19.95 20.99 19.52 20.37 9,427,585 +2.76(+15.67%)
Mar 02, 2009 18.60 18.60 17.51 17.61 6,085,077 -1.72(-8.90%)
Feb 27, 2009 18.79 20.03 18.55 19.33 0 -0.43(-2.18%)
Feb 26, 2009 20.81 20.85 19.60 19.76 5,759,999 -0.44(-2.18%)
Feb 25, 2009 21.08 21.08 19.75 20.20 6,003,721 -0.89(-4.22%)
Feb 24, 2009 20.06 21.17 19.25 21.09 6,119,050 +1.83(+9.50%)
Feb 23, 2009 21.34 21.51 19.11 19.26 8,659,438 -3.16(-14.09%)
Feb 20, 2009 21.36 22.64 21.33 22.42 8,094,724 -0.31(-1.36%)
Feb 19, 2009 23.46 23.83 22.47 22.73 5,375,074 -0.35(-1.52%)
Feb 18, 2009 23.59 23.59 22.35 23.08 6,788,609 +0.60(+2.67%)
Feb 17, 2009 23.28 23.33 22.43 22.48 8,128,887 -3.51(-13.51%)
Feb 13, 2009 25.81 26.50 25.45 25.99 3,870,112 +0.57(+2.24%)
Feb 12, 2009 24.60 25.44 24.05 25.42 5,802,837 -0.33(-1.28%)
Feb 11, 2009 26.77 26.80 25.01 25.75 7,925,384 +0.95(+3.83%)
Feb 10, 2009 27.10 27.93 24.29 24.80 9,231,358 -3.27(-11.65%)
Feb 09, 2009 28.33 29.19 27.55 28.07 6,258,948 -0.63(-2.20%)
Feb 06, 2009 27.88 29.28 27.83 28.70 8,034,966 +2.12(+7.98%)
Feb 05, 2009 24.98 27.59 24.86 26.58 7,449,167 +1.39(+5.52%)
Feb 04, 2009 25.53 26.22 24.83 25.19 6,070,341 +1.35(+5.66%)
Feb 03, 2009 22.89 24.09 22.73 23.84 4,272,383 +1.27(+5.63%)
Feb 02, 2009 22.05 22.97 21.82 22.57 4,028,183 +0.00(+0.00%)
Jan 30, 2009 23.81 23.96 22.34 22.57 0 -1.54(-6.39%)
Jan 29, 2009 24.53 24.76 23.92 24.11 5,953,005 -2.37(-8.95%)
Jan 28, 2009 25.98 26.92 25.83 26.48 8,162,869 +2.13(+8.75%)
Jan 27, 2009 24.16 24.86 23.62 24.35 6,663,547 +1.97(+8.80%)
Jan 26, 2009 22.27 23.68 21.97 22.38 6,318,416 +0.62(+2.85%)
Jan 23, 2009 20.52 22.60 20.30 21.76 6,981,125 -0.65(-2.90%)
Jan 22, 2009 22.70 23.00 21.83 22.41 4,164,403 -0.99(-4.23%)
Jan 21, 2009 23.09 23.63 22.22 23.40 4,020,339 +1.96(+9.14%)
Jan 20, 2009 22.53 22.95 21.17 21.44 4,101,569 -2.55(-10.63%)
Jan 16, 2009 23.89 24.12 22.66 23.99 4,952,504 +0.79(+3.41%)
Jan 15, 2009 22.96 23.91 21.67 23.20 5,721,955 +0.02(+0.09%)
Jan 14, 2009 23.82 23.84 22.38 23.18 4,667,966 -1.85(-7.39%)
Jan 13, 2009 24.60 25.37 24.25 25.03 3,732,717 -0.35(-1.38%)
Jan 12, 2009 26.73 26.73 25.04 25.38 3,878,297 -1.65(-6.10%)
Jan 09, 2009 27.92 28.25 26.75 27.03 3,788,098 -1.83(-6.34%)
Jan 08, 2009 27.91 29.04 27.29 28.86 4,096,213 +1.54(+5.64%)
Jan 07, 2009 29.26 29.34 27.02 27.32 5,851,185 -2.11(-7.17%)
Jan 06, 2009 27.95 30.00 27.81 29.43 10,416,274 +3.68(+14.29%)
Jan 05, 2009 25.27 26.35 25.10 25.75 4,344,040 -0.35(-1.34%)
Jan 02, 2009 24.80 26.36 24.78 26.10 0 +1.51(+6.14%)
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.