Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.96 19.33 18.66 19.26 6,863,597 +0.46(+2.45%)
May 28, 2009 18.68 19.09 18.27 18.80 2,953,403 +0.45(+2.43%)
May 27, 2009 18.90 19.18 18.29 18.36 3,227,435 -0.40(-2.15%)
May 26, 2009 17.98 18.79 17.84 18.76 3,777,340 +0.58(+3.18%)
May 22, 2009 18.07 18.34 17.78 18.18 2,435,046 +0.18(+1.02%)
May 21, 2009 18.37 18.37 17.51 18.00 2,795,373 -0.65(-3.50%)
May 20, 2009 17.90 18.98 17.90 18.65 4,391,470 +0.91(+5.11%)
May 19, 2009 17.77 17.95 17.56 17.74 4,484,646 +0.09(+0.52%)
May 18, 2009 17.42 17.72 17.30 17.65 3,786,094 +0.47(+2.74%)
May 15, 2009 17.66 17.79 17.05 17.18 3,215,761 -0.61(-3.45%)
May 14, 2009 17.05 17.88 17.05 17.79 4,317,813 +0.77(+4.50%)
May 13, 2009 16.88 17.12 16.55 17.03 3,707,691 -0.12(-0.68%)
May 12, 2009 17.00 17.25 16.64 17.14 3,455,490 +0.33(+1.96%)
May 11, 2009 17.28 17.36 16.70 16.82 3,565,161 -0.88(-4.95%)
May 08, 2009 17.12 17.72 17.11 17.69 4,317,500 +1.08(+6.49%)
May 07, 2009 16.87 16.96 16.55 16.61 6,929,716 -0.03(-0.17%)
May 06, 2009 16.36 16.85 16.22 16.64 6,385,291 +0.68(+4.24%)
May 05, 2009 16.98 17.31 15.39 15.96 15,051,889 -2.17(-11.95%)
May 04, 2009 17.44 18.26 17.44 18.13 3,666,394 +0.73(+4.18%)
May 01, 2009 17.20 17.65 17.00 17.40 1,927,421 +0.13(+0.76%)
Apr 30, 2009 17.93 18.11 17.24 17.27 2,415,890 -0.38(-2.13%)
Apr 29, 2009 17.16 17.90 17.13 17.65 2,499,729 +0.65(+3.84%)
Apr 28, 2009 16.38 17.15 16.21 17.00 2,985,075 +0.36(+2.15%)
Apr 27, 2009 16.00 16.75 15.66 16.64 2,479,021 +0.29(+1.78%)
Apr 24, 2009 16.32 16.85 16.21 16.35 2,667,936 +0.21(+1.32%)
Apr 23, 2009 16.31 16.34 15.64 16.13 2,497,941 -0.11(-0.70%)
Apr 22, 2009 16.18 16.90 16.00 16.25 2,758,027 -0.10(-0.59%)
Apr 21, 2009 15.27 16.39 14.89 16.34 6,316,844 +1.08(+7.06%)
Apr 20, 2009 16.14 16.14 15.26 15.27 2,505,019 -1.09(-6.65%)
Apr 17, 2009 16.89 16.89 16.34 16.35 1,974,689 -0.52(-3.11%)
Apr 16, 2009 16.49 16.96 16.30 16.88 2,637,043 +0.55(+3.36%)
Apr 15, 2009 15.95 16.50 15.95 16.33 2,158,043 +0.23(+1.41%)
Apr 14, 2009 16.70 16.70 16.07 16.10 1,781,091 -0.76(-4.48%)
Apr 13, 2009 16.79 16.97 16.54 16.86 1,606,161 -0.22(-1.31%)
Apr 09, 2009 16.73 17.09 16.44 17.08 2,405,160 +0.89(+5.52%)
Apr 08, 2009 16.16 16.23 15.72 16.19 3,262,236 +0.14(+0.88%)
Apr 07, 2009 16.19 16.53 15.98 16.05 1,694,097 -0.55(-3.31%)
Apr 06, 2009 16.81 16.84 16.33 16.60 1,749,453 -0.48(-2.82%)
Apr 03, 2009 16.84 17.08 16.36 17.08 1,857,047 +0.14(+0.84%)
Apr 02, 2009 16.37 17.28 16.37 16.94 4,558,154 +1.04(+6.53%)
Apr 01, 2009 14.91 16.00 14.71 15.90 3,330,068 +0.61(+3.96%)
Mar 31, 2009 15.00 15.57 14.88 15.29 2,334,843 +0.39(+2.64%)
Mar 30, 2009 14.71 14.93 14.35 14.90 2,172,482 -1.35(-8.33%)
Mar 26, 2009 15.77 16.26 15.65 16.25 2,525,761 +0.69(+4.42%)
Mar 25, 2009 15.61 16.07 15.11 15.56 4,007,772 +0.10(+0.66%)
Mar 24, 2009 15.18 15.57 15.02 15.46 2,885,193 -0.02(-0.14%)
Mar 23, 2009 14.90 15.48 14.87 15.48 2,145,796 +1.25(+8.77%)
Mar 20, 2009 14.85 14.86 14.08 14.23 3,053,417 -0.66(-4.45%)
Mar 19, 2009 14.49 14.90 14.31 14.90 2,905,100 +0.65(+4.56%)
Mar 18, 2009 13.62 14.30 13.37 14.25 3,072,054 +0.66(+4.87%)
Mar 17, 2009 13.38 13.59 13.11 13.59 3,254,514 +0.17(+1.24%)
Mar 16, 2009 14.04 14.17 13.36 13.42 3,119,728 -0.50(-3.57%)
Mar 13, 2009 14.08 14.08 13.68 13.92 0 +0.04(+0.28%)
Mar 12, 2009 13.76 13.95 13.39 13.88 2,886,844 +0.09(+0.64%)
Mar 11, 2009 13.67 13.98 13.47 13.79 2,182,088 +0.30(+2.26%)
Mar 10, 2009 12.71 13.55 12.70 13.48 2,646,858 +0.98(+7.85%)
Mar 09, 2009 12.58 13.01 12.41 12.50 2,009,636 -0.23(-1.84%)
Mar 06, 2009 13.13 13.32 12.37 12.74 0 -0.24(-1.86%)
Mar 05, 2009 13.65 13.70 12.85 12.98 1,823,892 -1.02(-7.29%)
Mar 04, 2009 13.42 14.27 13.39 14.00 2,818,349 +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.