Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.69 19.93 19.10 19.32 60,298,301 +0.07(+0.36%)
Apr 29, 2009 18.83 19.53 18.73 19.25 48,496,576 +0.58(+3.11%)
Apr 28, 2009 18.30 18.96 18.15 18.67 47,820,175 +0.30(+1.63%)
Apr 27, 2009 18.10 18.59 18.01 18.37 42,301,977 -0.05(-0.27%)
Apr 24, 2009 18.12 18.50 17.97 18.42 55,667,021 +0.80(+4.54%)
Apr 23, 2009 17.52 17.64 17.13 17.62 43,933,601 +0.18(+1.03%)
Apr 22, 2009 17.44 18.02 17.43 17.44 54,727,975 -0.25(-1.41%)
Apr 21, 2009 17.20 17.79 17.14 17.69 45,748,946 +0.38(+2.20%)
Apr 20, 2009 17.71 17.79 17.20 17.31 55,165,135 -0.68(-3.78%)
Apr 17, 2009 18.10 18.17 17.83 17.99 55,985,073 -0.09(-0.50%)
Apr 16, 2009 17.82 18.18 17.65 18.08 51,379,780 +0.52(+2.96%)
Apr 15, 2009 17.75 18.00 17.34 17.56 51,874,919 -0.37(-2.06%)
Apr 14, 2009 17.80 18.18 17.61 17.93 42,813,661 +0.04(+0.22%)
Apr 13, 2009 17.85 18.05 17.76 17.89 33,962,919 +0.07(+0.39%)
Apr 09, 2009 17.67 18.08 17.58 17.82 53,098,137 +0.69(+4.03%)
Apr 08, 2009 17.29 17.33 16.94 17.13 45,380,528 +0.28(+1.66%)
Apr 07, 2009 17.20 17.25 16.58 16.85 59,880,564 -0.68(-3.88%)
Apr 06, 2009 17.56 17.64 17.07 17.53 63,355,462 -0.63(-3.47%)
Apr 03, 2009 18.30 18.54 17.95 18.16 59,474,243 +0.02(+0.11%)
Apr 02, 2009 17.83 18.61 17.79 18.14 88,337,646 +0.68(+3.89%)
Apr 01, 2009 16.51 17.54 16.30 17.46 73,394,355 +0.69(+4.11%)
Mar 31, 2009 16.53 17.01 16.37 16.77 59,047,033 +0.46(+2.82%)
Mar 30, 2009 16.57 16.57 16.08 16.31 45,043,658 -1.00(-5.78%)
Mar 26, 2009 16.80 17.39 16.76 17.31 58,048,716 +0.74(+4.47%)
Mar 25, 2009 16.50 17.05 16.28 16.57 64,202,266 -0.11(-0.66%)
Mar 24, 2009 16.70 17.04 16.58 16.68 44,600,241 -0.30(-1.77%)
Mar 23, 2009 16.65 17.00 15.90 16.98 64,333,251 +1.07(+6.73%)
Mar 20, 2009 16.37 16.57 15.75 15.91 66,078,961 -0.32(-1.97%)
Mar 19, 2009 16.68 16.68 16.06 16.23 56,664,133 -0.27(-1.64%)
Mar 18, 2009 16.03 16.94 16.02 16.50 85,018,395 +0.36(+2.23%)
Mar 17, 2009 15.72 16.15 15.57 16.14 52,245,222 +0.69(+4.47%)
Mar 16, 2009 15.79 15.88 15.35 15.45 50,265,205 -0.06(-0.39%)
Mar 13, 2009 15.46 15.69 15.25 15.51 43,124,501 +0.00(+0.00%)
Mar 12, 2009 15.00 15.51 14.77 15.51 49,609,218 +0.49(+3.26%)
Mar 11, 2009 14.79 15.20 14.52 15.02 55,006,945 +0.38(+2.63%)
Mar 10, 2009 14.04 14.79 13.92 14.63 71,718,524 +1.02(+7.45%)
Mar 09, 2009 14.00 14.43 13.61 13.62 78,274,873 -0.56(-3.95%)
Mar 06, 2009 14.58 14.93 13.98 14.18 113,692,164 -0.37(-2.54%)
Mar 05, 2009 14.94 15.09 14.51 14.55 66,940,174 -0.70(-4.59%)
Mar 04, 2009 14.64 15.52 14.63 15.25 69,574,177 +0.93(+6.49%)
Mar 02, 2009 14.33 14.78 14.27 14.32 59,921,133 -0.25(-1.72%)
Feb 27, 2009 14.30 14.82 14.30 14.57 76,737,766 +0.08(+0.55%)
Feb 26, 2009 15.05 15.21 14.49 14.49 51,004,593 -0.28(-1.90%)
Feb 25, 2009 14.92 15.13 14.37 14.77 56,278,879 -0.22(-1.47%)
Feb 24, 2009 14.39 15.05 14.38 14.99 55,475,255 +0.63(+4.39%)
Feb 23, 2009 15.20 15.35 14.31 14.36 51,686,695 -0.72(-4.77%)
Feb 20, 2009 14.96 15.34 14.88 15.08 59,382,991 +0.04(+0.27%)
Feb 19, 2009 15.46 15.52 15.01 15.04 42,978,327 -0.33(-2.15%)
Feb 18, 2009 15.45 15.73 15.15 15.37 40,630,306 +0.08(+0.52%)
Feb 17, 2009 15.68 15.76 15.28 15.29 47,936,619 -0.81(-5.03%)
Feb 13, 2009 16.20 16.46 15.95 16.10 43,643,260 -0.10(-0.62%)
Feb 12, 2009 15.65 16.22 15.63 16.20 57,643,826 +0.03(+0.19%)
Feb 11, 2009 16.18 16.27 15.85 16.17 46,279,725 +0.12(+0.75%)
Feb 10, 2009 16.59 16.93 15.92 16.05 69,136,687 -0.80(-4.75%)
Feb 09, 2009 16.99 17.05 16.62 16.85 37,624,278 -0.19(-1.12%)
Feb 06, 2009 16.42 17.09 16.21 17.04 62,909,898 +0.69(+4.22%)
Feb 05, 2009 15.54 16.65 15.45 16.35 115,562,650 +0.51(+3.22%)
Feb 04, 2009 15.72 16.16 15.38 15.84 95,320,694 +0.22(+1.41%)
Feb 03, 2009 15.48 15.75 15.01 15.62 65,932,445 +0.31(+2.02%)
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.