Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.07 19.44 18.77 19.38 6,824,380 +0.46(+2.45%)
May 28, 2009 18.79 19.20 18.38 18.91 2,936,528 +0.45(+2.43%)
May 27, 2009 19.01 19.29 18.40 18.46 3,208,995 -0.41(-2.15%)
May 26, 2009 18.08 18.89 17.95 18.87 3,755,757 +0.58(+3.18%)
May 22, 2009 18.18 18.44 17.88 18.29 2,421,133 +0.19(+1.02%)
May 21, 2009 18.48 18.48 17.61 18.10 2,779,400 -0.66(-3.50%)
May 20, 2009 18.00 19.09 18.00 18.76 4,366,378 +0.91(+5.11%)
May 19, 2009 17.87 18.05 17.66 17.85 4,459,021 +0.09(+0.52%)
May 18, 2009 17.52 17.82 17.40 17.75 3,764,461 +0.47(+2.74%)
May 15, 2009 17.76 17.90 17.14 17.28 3,197,387 -0.62(-3.45%)
May 14, 2009 17.15 17.98 17.15 17.90 4,293,142 +0.77(+4.50%)
May 13, 2009 16.97 17.22 16.65 17.13 3,686,506 -0.12(-0.68%)
May 12, 2009 17.10 17.35 16.74 17.24 3,435,746 +0.33(+1.96%)
May 11, 2009 17.38 17.46 16.79 16.91 3,544,790 -0.88(-4.95%)
May 08, 2009 17.21 17.82 17.21 17.79 4,292,830 +1.08(+6.49%)
May 07, 2009 16.97 17.06 16.64 16.71 6,890,121 -0.03(-0.17%)
May 06, 2009 16.45 16.95 16.32 16.74 6,348,806 +0.68(+4.24%)
May 05, 2009 17.08 17.41 15.48 16.06 14,965,885 -2.18(-11.95%)
May 04, 2009 17.54 18.36 17.54 18.23 3,645,444 +0.73(+4.18%)
May 01, 2009 17.30 17.75 17.10 17.50 1,916,408 +0.13(+0.76%)
Apr 30, 2009 18.03 18.21 17.34 17.37 2,402,086 -0.38(-2.13%)
Apr 29, 2009 17.25 18.00 17.23 17.75 2,485,446 +0.66(+3.84%)
Apr 28, 2009 16.47 17.25 16.30 17.09 2,968,018 +0.36(+2.15%)
Apr 27, 2009 16.09 16.85 15.75 16.73 2,464,857 +0.29(+1.78%)
Apr 24, 2009 16.41 16.94 16.30 16.44 2,652,692 +0.21(+1.32%)
Apr 23, 2009 16.41 16.43 15.73 16.23 2,483,668 -0.11(-0.70%)
Apr 22, 2009 16.27 16.99 16.09 16.34 2,742,269 -0.10(-0.59%)
Apr 21, 2009 15.35 16.48 14.97 16.44 6,280,751 +1.08(+7.06%)
Apr 20, 2009 16.23 16.23 15.34 15.35 2,490,706 -1.09(-6.65%)
Apr 17, 2009 16.99 16.99 16.44 16.45 1,963,406 -0.53(-3.11%)
Apr 16, 2009 16.59 17.06 16.39 16.98 2,621,976 +0.55(+3.36%)
Apr 15, 2009 16.04 16.60 16.04 16.42 2,145,712 +0.23(+1.41%)
Apr 14, 2009 16.79 16.79 16.17 16.20 1,770,914 -0.76(-4.48%)
Apr 13, 2009 16.89 17.07 16.63 16.95 1,596,983 -0.22(-1.31%)
Apr 09, 2009 16.83 17.19 16.54 17.18 2,391,418 +0.90(+5.52%)
Apr 08, 2009 16.26 16.32 15.81 16.28 3,243,596 +0.14(+0.88%)
Apr 07, 2009 16.29 16.62 16.07 16.14 1,684,417 -0.55(-3.31%)
Apr 06, 2009 16.90 16.93 16.42 16.69 1,739,457 -0.48(-2.82%)
Apr 03, 2009 16.93 17.18 16.46 17.18 1,846,437 +0.14(+0.84%)
Apr 02, 2009 16.47 17.38 16.47 17.03 4,532,109 +1.04(+6.53%)
Apr 01, 2009 14.99 16.10 14.79 15.99 3,311,040 +0.61(+3.96%)
Mar 31, 2009 15.08 15.66 14.97 15.38 2,321,502 +0.40(+2.64%)
Mar 30, 2009 14.79 15.02 14.43 14.98 2,160,069 -1.34(-8.22%)
Mar 26, 2009 15.84 16.34 15.72 16.33 2,514,302 +0.69(+4.42%)
Mar 25, 2009 15.68 16.14 15.18 15.63 3,989,590 +0.10(+0.67%)
Mar 24, 2009 15.25 15.64 15.09 15.53 2,872,104 -0.02(-0.14%)
Mar 23, 2009 14.97 15.55 14.94 15.55 2,136,061 +1.25(+8.77%)
Mar 20, 2009 14.92 14.93 14.14 14.30 3,039,564 -0.67(-4.45%)
Mar 19, 2009 14.56 14.97 14.37 14.97 2,891,920 +0.65(+4.56%)
Mar 18, 2009 13.68 14.36 13.43 14.31 3,058,117 +0.66(+4.87%)
Mar 17, 2009 13.44 13.65 13.17 13.65 3,239,749 +0.17(+1.24%)
Mar 16, 2009 14.10 14.23 13.42 13.48 3,105,574 -0.50(-3.57%)
Mar 13, 2009 14.14 14.14 13.74 13.98 0 +0.04(+0.28%)
Mar 12, 2009 13.82 14.01 13.45 13.94 2,873,747 +0.09(+0.64%)
Mar 11, 2009 13.73 14.05 13.53 13.85 2,172,189 +0.31(+2.26%)
Mar 10, 2009 12.77 13.61 12.76 13.54 2,634,850 +0.99(+7.85%)
Mar 09, 2009 12.64 13.07 12.46 12.56 2,000,518 -0.23(-1.84%)
Mar 06, 2009 13.19 13.38 12.43 12.79 0 -0.24(-1.86%)
Mar 05, 2009 13.71 13.77 12.91 13.04 1,815,617 -1.03(-7.29%)
Mar 04, 2009 13.48 14.34 13.45 14.06 2,805,563 +1.05(+8.10%)
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.