Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.73 18.54 17.73 18.09 153,540 +0.55(+3.13%)
Mar 30, 2009 17.67 17.74 17.09 17.54 226,647 -0.68(-3.71%)
Mar 26, 2009 17.74 18.22 17.66 18.21 169,949 +0.72(+4.14%)
Mar 25, 2009 17.17 17.65 16.97 17.49 181,404 +0.47(+2.76%)
Mar 24, 2009 17.23 17.42 16.94 17.02 112,234 -0.35(-2.01%)
Mar 23, 2009 17.31 17.46 16.92 17.37 163,312 +0.55(+3.26%)
Mar 20, 2009 16.94 17.73 16.72 16.82 185,193 -0.64(-3.64%)
Mar 19, 2009 17.85 17.93 17.31 17.46 89,727 -0.16(-0.90%)
Mar 18, 2009 17.61 17.78 17.12 17.62 145,957 +0.01(+0.05%)
Mar 17, 2009 16.89 17.61 16.65 17.61 95,892 +0.72(+4.23%)
Mar 16, 2009 17.55 17.55 16.80 16.89 171,443 -0.60(-3.41%)
Mar 13, 2009 17.54 18.05 17.09 17.49 74,680 -0.02(-0.09%)
Mar 12, 2009 16.99 17.78 16.77 17.50 139,710 +0.39(+2.28%)
Mar 11, 2009 17.27 17.95 16.91 17.12 65,006 -0.10(-0.60%)
Mar 10, 2009 15.93 17.27 15.71 17.22 142,070 +1.44(+9.12%)
Mar 09, 2009 17.06 17.08 15.70 15.78 108,110 -1.45(-8.40%)
Mar 06, 2009 17.08 17.39 16.64 17.23 145,744 +0.29(+1.69%)
Mar 05, 2009 17.67 17.76 16.92 16.94 122,415 -1.03(-5.71%)
Mar 04, 2009 17.90 18.28 17.45 17.97 126,525 +0.83(+4.87%)
Mar 02, 2009 18.56 18.56 17.11 17.13 173,430 -1.66(-8.84%)
Feb 27, 2009 18.20 19.36 17.97 18.79 180,777 +0.50(+2.74%)
Feb 26, 2009 18.66 19.17 18.19 18.29 236,568 -0.26(-1.41%)
Feb 25, 2009 18.58 19.05 18.37 18.55 131,548 -0.11(-0.60%)
Feb 24, 2009 18.46 18.94 18.19 18.67 187,547 +0.24(+1.29%)
Feb 23, 2009 19.52 19.52 18.32 18.43 93,193 -0.99(-5.12%)
Feb 20, 2009 19.76 19.88 19.21 19.42 74,855 -0.50(-2.51%)
Feb 19, 2009 20.01 20.48 19.82 19.92 80,074 +0.08(+0.40%)
Feb 18, 2009 20.47 20.57 19.76 19.84 122,576 -0.53(-2.61%)
Feb 17, 2009 20.78 20.82 20.36 20.37 76,859 -1.03(-4.79%)
Feb 13, 2009 21.24 21.65 20.93 21.40 82,034 +0.26(+1.24%)
Feb 12, 2009 20.51 21.28 20.47 21.14 102,507 -0.25(-1.15%)
Feb 11, 2009 21.62 21.68 20.67 21.38 77,603 -0.05(-0.22%)
Feb 10, 2009 21.99 22.35 21.18 21.43 104,474 -0.75(-3.37%)
Feb 09, 2009 22.12 22.40 21.87 22.18 71,740 -0.10(-0.43%)
Feb 06, 2009 21.35 22.31 21.29 22.27 132,271 +1.15(+5.46%)
Feb 05, 2009 21.24 21.68 20.95 21.12 133,877 -0.27(-1.26%)
Feb 04, 2009 21.34 22.29 21.27 21.39 87,577 -0.06(-0.30%)
Feb 03, 2009 21.37 21.62 21.07 21.46 118,855 +0.20(+0.94%)
Feb 02, 2009 20.70 21.36 20.43 21.26 104,491 +0.44(+2.10%)
Jan 30, 2009 20.96 21.26 20.55 20.82 110,580 -0.11(-0.53%)
Jan 29, 2009 21.00 21.24 20.56 20.93 90,637 -0.25(-1.16%)
Jan 28, 2009 21.01 21.34 20.61 21.18 128,163 +0.33(+1.60%)
Jan 27, 2009 20.71 21.06 20.45 20.84 89,415 +0.14(+0.69%)
Jan 26, 2009 20.72 20.91 20.41 20.70 91,716 +0.08(+0.39%)
Jan 23, 2009 19.88 20.93 19.88 20.62 132,691 +0.34(+1.69%)
Jan 22, 2009 20.87 20.87 20.14 20.28 228,915 -0.45(-2.15%)
Jan 21, 2009 20.09 20.92 19.54 20.72 116,080 +0.95(+4.82%)
Jan 20, 2009 20.56 20.77 19.63 19.77 144,150 -1.11(-5.33%)
Jan 16, 2009 20.79 21.06 20.01 20.88 100,075 +0.25(+1.19%)
Jan 15, 2009 19.85 20.66 19.53 20.64 102,465 +0.73(+3.67%)
Jan 14, 2009 20.99 21.25 19.80 19.91 96,960 -1.46(-6.85%)
Jan 13, 2009 20.83 21.38 20.83 21.37 90,278 +0.59(+2.83%)
Jan 12, 2009 20.87 20.90 20.41 20.78 235,176 -0.55(-2.57%)
Jan 09, 2009 22.01 22.32 21.10 21.33 102,292 -0.75(-3.38%)
Jan 08, 2009 21.50 22.14 21.47 22.08 95,496 +0.60(+2.78%)
Jan 07, 2009 21.71 21.80 21.18 21.48 65,400 -0.55(-2.49%)
Jan 06, 2009 21.21 22.23 21.11 22.03 86,727 +0.96(+4.57%)
Jan 05, 2009 21.65 22.11 20.82 21.07 97,576 -0.37(-1.74%)
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.