Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 10.68 11.58 10.40 11.17 5,639,657 +0.50(+4.69%)
Jan 30, 2009 11.28 11.44 10.58 10.67 0 -0.59(-5.24%)
Jan 29, 2009 12.26 12.49 11.14 11.26 5,611,320 -1.16(-9.34%)
Jan 28, 2009 11.21 12.64 11.18 12.42 6,398,705 +1.47(+13.42%)
Jan 27, 2009 11.66 11.87 10.91 10.95 4,641,028 -0.57(-4.95%)
Jan 26, 2009 11.41 12.17 11.14 11.52 5,428,561 +0.10(+0.88%)
Jan 23, 2009 10.87 11.63 10.61 11.42 5,726,498 +0.17(+1.51%)
Jan 22, 2009 11.40 11.85 10.91 11.25 6,368,788 -0.54(-4.58%)
Jan 21, 2009 12.03 12.13 10.70 11.79 6,118,800 +0.00(+0.00%)
Jan 20, 2009 12.99 13.32 11.72 11.79 6,338,047 -1.12(-8.68%)
Jan 16, 2009 12.56 13.25 11.96 12.91 6,657,369 +0.52(+4.20%)
Jan 15, 2009 12.57 13.14 11.79 12.39 7,220,578 -0.33(-2.59%)
Jan 14, 2009 13.20 13.58 12.50 12.72 3,825,199 -1.05(-7.63%)
Jan 13, 2009 13.03 13.98 12.87 13.77 5,378,411 +0.58(+4.40%)
Jan 12, 2009 14.14 14.40 12.92 13.19 4,356,090 -0.98(-6.92%)
Jan 09, 2009 14.55 14.87 12.55 14.17 10,822,023 -0.40(-2.75%)
Jan 08, 2009 14.06 14.68 13.78 14.57 4,746,755 +0.35(+2.46%)
Jan 07, 2009 14.90 15.15 14.02 14.22 3,867,605 -1.07(-7.00%)
Jan 06, 2009 14.89 15.45 14.80 15.29 5,797,226 +0.59(+4.01%)
Jan 05, 2009 13.89 14.98 13.49 14.70 3,852,635 +0.85(+6.14%)
Jan 02, 2009 13.95 14.07 13.17 13.85 0 +0.23(+1.69%)
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.