Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.74 16.74 15.84 16.40 5,242,581 -0.14(-0.85%)
May 28, 2009 16.62 17.01 16.24 16.54 4,222,362 +0.14(+0.85%)
May 27, 2009 16.94 17.18 16.22 16.40 4,957,863 -0.69(-4.04%)
May 26, 2009 16.51 17.19 16.27 17.09 3,165,258 +0.27(+1.61%)
May 22, 2009 16.79 17.19 16.50 16.82 2,790,573 +0.08(+0.48%)
May 21, 2009 17.05 17.19 16.39 16.74 4,528,071 -0.53(-3.07%)
May 20, 2009 17.22 18.00 17.11 17.27 3,583,836 +0.05(+0.29%)
May 19, 2009 17.29 17.45 17.02 17.22 4,140,990 -0.12(-0.69%)
May 18, 2009 15.78 17.46 15.78 17.34 5,102,309 +1.63(+10.38%)
May 15, 2009 15.85 16.52 15.62 15.71 3,569,994 -0.13(-0.82%)
May 14, 2009 15.78 16.19 15.63 15.84 5,728,989 +0.09(+0.57%)
May 13, 2009 16.78 16.90 15.71 15.75 6,672,893 -1.39(-8.11%)
May 12, 2009 17.84 17.92 16.50 17.14 8,038,150 -0.78(-4.35%)
May 11, 2009 17.28 18.61 17.01 17.92 12,715,811 +2.61(+17.05%)
May 08, 2009 14.73 15.33 14.36 15.31 6,212,551 +0.73(+5.01%)
May 07, 2009 15.51 15.51 14.35 14.58 8,414,238 -0.54(-3.57%)
May 06, 2009 15.20 15.56 14.90 15.12 3,826,154 +0.07(+0.47%)
May 05, 2009 15.08 15.20 14.64 15.05 5,892,565 +0.20(+1.35%)
May 04, 2009 14.70 15.15 14.04 14.85 4,951,736 +0.47(+3.27%)
May 01, 2009 13.24 14.49 13.21 14.38 5,698,292 +1.13(+8.53%)
Apr 30, 2009 13.31 14.13 13.18 13.25 6,599,992 -0.01(-0.08%)
Apr 29, 2009 12.80 13.53 12.80 13.26 4,426,272 +0.44(+3.43%)
Apr 28, 2009 13.02 13.53 12.78 12.82 3,063,712 -0.68(-5.04%)
Apr 27, 2009 13.50 13.98 13.32 13.50 3,955,110 -0.38(-2.74%)
Apr 24, 2009 13.34 14.03 13.06 13.88 5,314,791 +0.55(+4.13%)
Apr 23, 2009 13.75 13.75 13.02 13.33 4,817,502 -0.46(-3.34%)
Apr 22, 2009 13.43 14.16 13.19 13.79 2,674,006 +0.23(+1.70%)
Apr 21, 2009 13.54 13.84 13.39 13.56 3,656,363 +0.00(+0.00%)
Apr 20, 2009 13.62 13.98 13.19 13.56 5,393,132 -0.65(-4.57%)
Apr 17, 2009 13.92 14.28 13.62 14.21 4,657,069 +0.23(+1.65%)
Apr 16, 2009 13.28 14.07 13.05 13.98 4,417,715 +0.96(+7.37%)
Apr 15, 2009 12.75 13.09 12.58 13.02 3,231,213 +0.20(+1.56%)
Apr 14, 2009 13.36 13.49 12.75 12.82 3,958,103 -0.69(-5.11%)
Apr 13, 2009 13.50 13.58 13.08 13.51 2,514,405 -0.17(-1.24%)
Apr 09, 2009 12.78 13.70 12.69 13.68 4,755,513 +1.09(+8.66%)
Apr 08, 2009 12.54 12.74 12.31 12.59 1,586,908 +0.24(+1.94%)
Apr 07, 2009 12.43 12.65 12.28 12.35 2,215,069 -0.31(-2.45%)
Apr 06, 2009 12.19 12.70 12.06 12.66 3,218,653 +0.23(+1.85%)
Apr 03, 2009 12.31 12.60 12.12 12.43 2,307,444 +0.24(+1.97%)
Apr 02, 2009 11.84 12.45 11.57 12.19 4,388,547 +0.65(+5.63%)
Apr 01, 2009 10.93 11.58 10.77 11.54 2,201,666 +0.43(+3.87%)
Mar 31, 2009 10.93 11.43 10.82 11.11 2,009,166 +0.10(+0.91%)
Mar 30, 2009 11.47 11.47 10.83 11.01 2,138,303 -1.11(-9.16%)
Mar 26, 2009 11.73 12.25 11.61 12.12 3,582,217 +0.40(+3.41%)
Mar 25, 2009 11.30 12.05 11.24 11.72 3,419,166 +0.28(+2.45%)
Mar 24, 2009 11.12 11.54 10.94 11.44 3,290,083 +0.12(+1.06%)
Mar 23, 2009 10.97 11.32 10.66 11.32 4,206,291 +0.97(+9.37%)
Mar 20, 2009 10.66 10.97 10.25 10.35 3,372,633 -0.38(-3.54%)
Mar 19, 2009 10.63 11.08 10.61 10.73 2,767,348 -0.23(-2.10%)
Mar 18, 2009 10.69 11.12 10.47 10.96 4,001,701 +0.19(+1.76%)
Mar 17, 2009 10.48 10.81 10.35 10.77 2,552,519 +0.35(+3.36%)
Mar 16, 2009 10.98 11.15 10.41 10.42 2,702,212 -0.46(-4.23%)
Mar 13, 2009 10.74 11.15 10.60 10.88 3,179,519 +0.14(+1.30%)
Mar 12, 2009 9.910 10.78 9.870 10.74 3,571,104 +0.73(+7.29%)
Mar 11, 2009 9.720 10.20 9.700 10.01 5,736,795 +0.27(+2.77%)
Mar 10, 2009 9.470 9.940 9.410 9.740 5,071,656 +0.50(+5.41%)
Mar 09, 2009 9.450 10.12 9.170 9.240 4,575,941 -0.03(-0.32%)
Mar 06, 2009 9.160 9.390 8.790 9.270 7,106,228 +0.20(+2.21%)
Mar 05, 2009 9.430 9.470 8.800 9.070 5,781,411 -0.52(-5.42%)
Mar 04, 2009 9.120 9.820 9.120 9.590 6,108,878 -0.34(-3.42%)
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.