Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.74 18.91 18.41 18.91 5,309,620 +0.30(+1.61%)
May 28, 2009 18.63 18.98 18.23 18.61 6,292,324 -0.08(-0.41%)
May 27, 2009 19.11 19.23 18.63 18.69 8,400,183 -0.40(-2.09%)
May 26, 2009 18.57 19.29 18.49 19.09 12,429,889 +0.60(+3.25%)
May 22, 2009 18.32 18.78 18.07 18.49 10,394,765 +0.35(+1.93%)
May 21, 2009 18.27 18.41 17.99 18.14 8,370,446 -0.38(-2.06%)
May 20, 2009 18.88 19.11 18.43 18.52 8,461,939 -0.25(-1.34%)
May 19, 2009 18.84 18.95 18.52 18.77 10,385,005 -0.05(-0.29%)
May 18, 2009 18.32 18.85 18.06 18.82 9,520,585 +0.72(+3.95%)
May 15, 2009 17.56 18.39 17.56 18.11 13,637,485 +0.54(+3.08%)
May 14, 2009 17.32 17.88 17.32 17.57 9,782,589 +0.31(+1.77%)
May 13, 2009 17.75 17.78 17.22 17.26 8,056,049 -0.73(-4.04%)
May 12, 2009 18.53 18.57 17.84 17.99 8,354,379 -0.41(-2.26%)
May 11, 2009 18.32 18.62 18.18 18.40 7,668,098 -0.12(-0.65%)
May 08, 2009 18.73 18.81 18.14 18.52 8,359,189 +0.09(+0.47%)
May 07, 2009 19.39 19.48 18.36 18.44 10,908,870 -0.87(-4.50%)
May 06, 2009 19.39 19.39 18.69 19.30 14,976,837 +0.08(+0.40%)
May 05, 2009 18.45 19.31 18.45 19.23 11,625,906 +0.63(+3.41%)
May 04, 2009 18.50 18.61 18.46 18.59 13,505,254 +0.52(+2.87%)
May 01, 2009 18.23 18.40 17.95 18.08 8,199,198 -0.14(-0.75%)
Apr 30, 2009 18.69 18.87 18.11 18.21 9,588,121 -0.27(-1.45%)
Apr 29, 2009 18.54 18.74 18.34 18.48 9,584,016 +0.02(+0.09%)
Apr 28, 2009 18.32 18.76 18.32 18.46 9,767,858 -0.39(-2.09%)
Apr 27, 2009 18.41 19.11 18.36 18.86 10,231,702 -0.19(-0.98%)
Apr 24, 2009 18.92 19.24 18.63 19.04 12,682,367 +0.19(+1.01%)
Apr 23, 2009 18.44 19.22 18.32 18.85 22,275,072 +1.33(+7.57%)
Apr 22, 2009 17.97 18.00 17.22 17.52 14,371,769 -0.01(-0.06%)
Apr 21, 2009 16.95 17.63 16.95 17.53 9,508,876 +0.43(+2.49%)
Apr 20, 2009 17.42 17.42 17.05 17.11 9,229,012 -0.40(-2.31%)
Apr 17, 2009 17.45 17.81 17.43 17.51 11,913,687 +0.14(+0.79%)
Apr 16, 2009 16.66 17.53 16.54 17.38 10,871,942 +0.85(+5.16%)
Apr 15, 2009 16.38 16.67 15.98 16.52 14,772,687 +0.41(+2.58%)
Apr 14, 2009 16.28 16.38 16.10 16.11 11,519,188 -0.27(-1.63%)
Apr 13, 2009 16.57 16.57 16.29 16.38 7,075,164 -0.16(-0.96%)
Apr 09, 2009 16.46 16.63 16.37 16.54 9,502,472 +0.41(+2.54%)
Apr 08, 2009 15.81 16.13 15.78 16.13 6,406,443 +0.41(+2.61%)
Apr 07, 2009 16.07 16.07 15.65 15.72 5,665,285 -0.58(-3.58%)
Apr 06, 2009 16.25 16.46 16.14 16.30 5,854,088 -0.26(-1.58%)
Apr 03, 2009 16.34 16.56 16.22 16.56 7,196,851 +0.16(+1.00%)
Apr 02, 2009 15.73 16.91 15.59 16.40 17,077,148 +0.94(+6.11%)
Apr 01, 2009 14.84 15.50 14.79 15.45 9,410,022 +0.45(+2.98%)
Mar 31, 2009 15.29 15.29 14.96 15.01 11,667,252 -0.10(-0.65%)
Mar 30, 2009 15.43 15.46 14.98 15.10 10,345,568 -1.20(-7.37%)
Mar 26, 2009 15.69 16.32 15.50 16.31 9,771,946 +0.78(+5.03%)
Mar 25, 2009 15.45 15.56 15.05 15.53 7,828,937 +0.11(+0.71%)
Mar 24, 2009 15.45 15.83 15.33 15.42 8,045,479 -0.20(-1.26%)
Mar 23, 2009 15.07 15.62 15.04 15.61 9,242,589 +1.08(+7.44%)
Mar 20, 2009 14.88 14.98 14.33 14.53 9,365,109 -0.14(-0.97%)
Mar 19, 2009 15.27 15.27 14.54 14.67 9,197,109 -0.41(-2.70%)
Mar 18, 2009 14.89 15.21 14.70 15.08 10,910,168 +0.13(+0.86%)
Mar 17, 2009 14.54 14.95 14.47 14.95 7,538,145 +0.40(+2.74%)
Mar 16, 2009 14.83 14.98 14.52 14.55 7,762,827 -0.18(-1.22%)
Mar 13, 2009 14.64 14.78 14.42 14.73 0 +0.14(+0.94%)
Mar 12, 2009 13.87 14.69 13.69 14.60 10,194,860 +0.73(+5.24%)
Mar 11, 2009 13.68 14.00 13.37 13.87 10,144,802 +0.25(+1.84%)
Mar 10, 2009 13.07 13.65 12.92 13.62 10,653,772 +0.80(+6.26%)
Mar 09, 2009 13.12 13.33 12.76 12.82 11,310,302 -0.56(-4.20%)
Mar 06, 2009 13.49 13.60 13.09 13.38 0 -0.08(-0.61%)
Mar 05, 2009 13.71 14.01 13.41 13.46 11,692,717 -0.58(-4.12%)
Mar 04, 2009 13.67 14.25 13.61 14.04 11,075,950 +0.41(+3.01%)
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.