Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.14 24.23 23.63 23.90 15,747,753 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,875,866 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,467,226 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.44 12,094,534 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,325,329 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.89 11,214,699 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.07 15,388,649 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.74 11,719,664 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,576,308 +0.79(+3.60%)
May 15, 2009 22.20 22.33 21.87 22.02 11,014,988 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.94 22.31 12,585,322 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.23 17,572,652 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,633,360 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,210,612 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.34 23,913,844 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,261,180 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,628,381 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.65 11,291,423 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,433,734 +0.56(+2.62%)
May 01, 2009 20.84 21.23 20.73 21.18 11,090,810 +0.68(+3.32%)
Apr 30, 2009 20.70 21.00 20.37 20.50 15,479,027 -0.31(-1.51%)
Apr 29, 2009 20.57 21.02 20.55 20.81 18,645,212 +0.24(+1.15%)
Apr 28, 2009 20.53 20.74 20.31 20.57 15,283,359 +0.34(+1.67%)
Apr 27, 2009 20.12 20.61 20.00 20.24 18,639,172 -0.07(-0.33%)
Apr 24, 2009 20.44 20.52 20.18 20.30 16,568,763 +0.58(+2.96%)
Apr 23, 2009 19.57 20.41 19.27 19.72 14,858,041 +0.84(+4.45%)
Apr 22, 2009 18.85 19.27 18.83 18.88 14,200,786 -0.33(-1.71%)
Apr 21, 2009 18.62 19.30 18.61 19.21 12,514,670 +0.43(+2.29%)
Apr 20, 2009 19.17 19.18 18.68 18.78 14,037,493 -0.59(-3.06%)
Apr 17, 2009 19.31 19.48 19.17 19.37 11,342,836 +0.06(+0.30%)
Apr 16, 2009 19.03 19.40 18.95 19.31 16,751,239 +0.33(+1.73%)
Apr 15, 2009 18.82 19.00 18.63 18.99 13,725,314 +0.07(+0.36%)
Apr 14, 2009 18.68 19.19 18.68 18.92 17,940,080 -0.35(-1.83%)
Apr 13, 2009 19.11 19.42 18.95 19.27 10,605,096 -0.04(-0.22%)
Apr 09, 2009 19.02 19.31 18.86 19.31 20,108,928 +0.20(+1.04%)
Apr 08, 2009 18.77 19.20 18.59 19.12 15,078,150 -0.02(-0.10%)
Apr 07, 2009 19.07 19.29 18.91 19.14 15,621,275 -0.52(-2.63%)
Apr 06, 2009 19.36 19.71 19.32 19.65 15,265,505 -0.30(-1.50%)
Apr 03, 2009 19.85 20.07 19.52 19.95 15,237,400 -0.15(-0.74%)
Apr 02, 2009 19.87 20.35 19.84 20.10 15,913,435 +0.59(+3.02%)
Apr 01, 2009 18.95 19.59 18.87 19.51 13,288,007 +0.15(+0.80%)
Mar 31, 2009 19.44 19.71 19.23 19.36 13,788,272 +0.32(+1.70%)
Mar 30, 2009 19.08 19.14 18.80 19.03 15,766,026 -1.11(-5.49%)
Mar 26, 2009 20.29 20.41 19.94 20.14 16,080,035 +0.13(+0.65%)
Mar 25, 2009 20.04 20.38 19.65 20.01 17,249,630 +0.08(+0.39%)
Mar 24, 2009 19.96 20.25 19.74 19.93 13,269,780 -0.29(-1.46%)
Mar 23, 2009 19.86 20.25 19.82 20.23 18,484,514 +1.21(+6.35%)
Mar 20, 2009 19.49 19.57 19.02 19.02 17,206,842 -0.67(-3.41%)
Mar 19, 2009 19.78 19.81 19.34 19.69 20,955,158 +0.41(+2.10%)
Mar 18, 2009 18.69 19.41 18.41 19.29 19,286,256 +0.29(+1.53%)
Mar 17, 2009 18.29 19.00 18.23 19.00 11,296,645 +0.45(+2.42%)
Mar 16, 2009 18.49 18.97 18.35 18.55 14,159,043 +0.06(+0.34%)
Mar 13, 2009 18.64 18.70 18.17 18.48 0 +0.02(+0.13%)
Mar 12, 2009 18.13 18.48 17.84 18.46 14,678,465 +0.50(+2.77%)
Mar 11, 2009 18.08 18.22 17.71 17.96 18,627,518 -0.01(-0.05%)
Mar 10, 2009 17.50 18.22 17.50 17.97 22,392,744 +0.51(+2.90%)
Mar 09, 2009 16.93 17.59 16.89 17.47 29,613,178 +0.42(+2.44%)
Mar 06, 2009 17.44 17.58 16.63 17.05 0 +0.37(+2.23%)
Mar 05, 2009 17.08 17.18 16.65 16.68 21,381,070 -0.61(-3.55%)
Mar 04, 2009 17.06 17.49 16.90 17.29 21,926,006 +0.27(+1.59%)
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.