Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.04 18.17 17.64 18.14 8,102,780 +0.10(+0.55%)
May 28, 2009 17.67 18.07 17.54 18.04 8,858,840 +0.51(+2.94%)
May 27, 2009 18.54 18.67 17.46 17.52 10,208,440 -0.93(-5.04%)
May 26, 2009 18.31 18.48 18.03 18.46 10,538,836 +0.08(+0.42%)
May 22, 2009 18.45 18.74 18.08 18.38 6,802,891 +0.01(+0.04%)
May 21, 2009 17.71 18.46 17.66 18.37 8,111,125 +0.34(+1.86%)
May 20, 2009 18.85 18.99 17.90 18.04 9,317,501 -0.50(-2.72%)
May 19, 2009 17.97 19.36 17.91 18.54 14,840,429 +0.45(+2.51%)
May 18, 2009 17.34 18.19 16.89 18.08 11,099,534 +1.08(+6.38%)
May 15, 2009 17.94 17.94 16.87 17.00 9,857,820 -0.66(-3.76%)
May 14, 2009 16.80 17.83 16.71 17.66 9,368,497 +0.71(+4.21%)
May 13, 2009 17.39 17.69 16.83 16.95 11,009,295 -0.71(-4.04%)
May 12, 2009 17.29 17.98 16.87 17.66 11,931,567 +0.39(+2.27%)
May 11, 2009 17.62 18.20 17.13 17.27 15,576,071 -1.00(-5.48%)
May 08, 2009 18.18 18.83 16.86 18.27 26,500,652 -0.78(-4.11%)
May 07, 2009 18.22 20.10 18.22 19.06 38,299,332 +1.01(+5.58%)
May 06, 2009 16.61 18.24 16.23 18.05 18,132,864 +1.77(+10.87%)
May 05, 2009 16.22 16.85 15.99 16.28 8,366,308 -0.10(-0.60%)
May 04, 2009 16.36 16.50 15.68 16.38 16,302,045 +0.22(+1.34%)
May 01, 2009 15.99 16.47 15.84 16.16 6,655,844 -0.16(-0.99%)
Apr 30, 2009 16.23 16.72 15.91 16.32 11,304,973 +0.29(+1.79%)
Apr 29, 2009 15.62 16.06 15.48 16.03 9,763,396 +0.48(+3.06%)
Apr 28, 2009 15.22 16.13 15.01 15.56 6,309,133 +0.01(+0.05%)
Apr 27, 2009 15.26 15.94 15.19 15.55 6,504,132 -0.06(-0.36%)
Apr 24, 2009 15.70 15.96 15.15 15.61 11,066,436 +0.00(+0.00%)
Apr 23, 2009 15.31 15.73 14.91 15.61 8,364,840 +0.45(+3.00%)
Apr 22, 2009 15.76 16.03 15.11 15.15 11,268,820 -1.11(-6.80%)
Apr 21, 2009 14.43 16.28 14.43 16.26 12,724,175 +1.42(+9.57%)
Apr 20, 2009 15.89 16.07 14.82 14.84 12,820,796 -1.55(-9.44%)
Apr 17, 2009 16.73 16.81 15.47 16.38 15,910,350 -0.41(-2.42%)
Apr 16, 2009 17.14 17.32 16.26 16.79 9,842,550 -0.27(-1.56%)
Apr 15, 2009 15.86 17.14 15.56 17.06 10,921,012 +1.02(+6.37%)
Apr 14, 2009 16.34 17.08 15.96 16.03 15,939,763 -0.90(-5.33%)
Apr 13, 2009 15.69 17.27 15.64 16.94 13,268,539 +0.83(+5.12%)
Apr 09, 2009 15.32 16.19 14.89 16.11 14,749,325 +1.10(+7.32%)
Apr 08, 2009 14.62 15.33 14.62 15.01 9,861,511 +0.84(+5.92%)
Apr 07, 2009 14.03 14.61 13.93 14.17 6,545,605 -0.20(-1.36%)
Apr 06, 2009 14.61 14.71 14.15 14.37 7,557,967 -0.50(-3.39%)
Apr 03, 2009 14.67 14.89 14.28 14.87 8,185,237 +0.15(+1.05%)
Apr 02, 2009 14.51 14.81 14.33 14.72 13,685,364 +0.69(+4.89%)
Apr 01, 2009 13.19 14.10 12.94 14.03 8,903,427 +0.64(+4.75%)
Mar 31, 2009 13.12 13.58 12.77 13.40 14,594,463 +0.43(+3.35%)
Mar 30, 2009 13.73 13.80 12.89 12.96 14,765,566 -1.29(-9.08%)
Mar 26, 2009 14.22 14.40 13.60 14.26 11,831,143 +0.27(+1.90%)
Mar 25, 2009 13.92 14.52 13.17 13.99 12,615,313 +0.04(+0.30%)
Mar 24, 2009 14.34 14.96 13.70 13.95 12,075,339 -0.88(-5.94%)
Mar 23, 2009 13.53 14.87 13.53 14.83 14,055,953 +1.83(+14.04%)
Mar 20, 2009 13.23 13.55 12.94 13.01 12,200,290 -0.70(-5.13%)
Mar 19, 2009 13.94 14.17 13.03 13.71 14,429,150 -0.04(-0.26%)
Mar 18, 2009 12.44 13.80 12.05 13.74 16,051,838 +1.19(+9.51%)
Mar 17, 2009 11.63 12.58 11.45 12.55 8,981,237 +0.88(+7.55%)
Mar 16, 2009 11.94 12.66 11.61 11.67 10,603,025 -0.10(-0.83%)
Mar 13, 2009 11.74 11.89 11.07 11.77 0 +0.13(+1.14%)
Mar 12, 2009 10.74 11.74 10.32 11.63 11,912,027 +0.84(+7.78%)
Mar 11, 2009 10.91 11.19 10.38 10.79 10,986,244 +0.05(+0.46%)
Mar 10, 2009 10.14 10.80 9.662 10.75 14,279,637 +0.99(+10.20%)
Mar 09, 2009 9.869 10.18 9.510 9.751 10,505,115 -0.30(-2.96%)
Mar 06, 2009 10.03 10.18 9.565 10.05 0 +0.14(+1.39%)
Mar 05, 2009 10.83 10.90 9.669 9.910 14,027,686 -1.25(-11.20%)
Mar 04, 2009 10.86 11.56 10.38 11.16 10,475,450 -0.09(-0.80%)
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.