Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.80 22.89 21.78 22.85 6,157,050 +0.19(+0.85%)
May 28, 2009 22.78 23.14 21.79 22.65 4,241,785 -0.05(-0.21%)
May 27, 2009 22.79 23.42 22.36 22.70 4,390,953 +0.08(+0.36%)
May 26, 2009 21.05 22.74 20.84 22.62 3,551,830 +1.34(+6.32%)
May 22, 2009 21.09 21.65 20.77 21.28 1,847,130 +0.28(+1.34%)
May 21, 2009 21.16 21.45 20.59 20.99 1,890,438 -0.61(-2.83%)
May 20, 2009 22.18 23.11 21.47 21.61 2,789,659 -0.38(-1.72%)
May 19, 2009 21.32 22.22 20.93 21.99 3,524,798 +0.62(+2.90%)
May 18, 2009 20.86 21.41 20.82 21.37 1,786,233 +0.85(+4.12%)
May 15, 2009 20.41 21.36 20.31 20.52 2,925,712 +0.06(+0.31%)
May 14, 2009 20.22 21.08 19.84 20.46 2,410,382 +0.10(+0.47%)
May 13, 2009 20.95 21.12 20.21 20.36 3,217,533 -1.25(-5.78%)
May 12, 2009 22.61 22.90 21.16 21.61 3,689,002 -0.82(-3.66%)
May 11, 2009 22.98 22.98 22.31 22.43 4,051,430 -0.75(-3.23%)
May 08, 2009 22.97 23.47 22.40 23.18 2,451,934 +0.44(+1.95%)
May 07, 2009 23.32 23.67 22.48 22.73 3,312,880 -0.30(-1.29%)
May 06, 2009 23.81 24.14 22.66 23.03 2,607,710 -0.42(-1.79%)
May 05, 2009 23.36 23.68 23.05 23.45 1,622,176 -0.07(-0.31%)
May 04, 2009 22.79 23.52 22.61 23.52 2,589,235 +0.89(+3.95%)
May 01, 2009 23.38 23.49 22.50 22.63 3,415,277 -0.68(-2.90%)
Apr 30, 2009 23.24 24.30 23.03 23.31 4,553,496 +0.30(+1.30%)
Apr 29, 2009 22.62 23.35 22.37 23.01 4,207,179 +0.46(+2.04%)
Apr 28, 2009 22.47 23.26 22.32 22.55 3,639,260 -0.30(-1.30%)
Apr 27, 2009 22.57 23.13 21.86 22.85 7,928,347 -0.27(-1.18%)
Apr 24, 2009 22.15 23.44 21.71 23.12 6,537,953 +1.54(+7.13%)
Apr 23, 2009 21.90 22.31 21.06 21.58 5,957,650 -0.41(-1.87%)
Apr 22, 2009 21.66 23.00 21.20 21.99 5,954,174 +0.21(+0.96%)
Apr 21, 2009 19.50 22.00 19.50 21.78 8,198,533 +1.93(+9.74%)
Apr 20, 2009 21.27 21.27 19.80 19.85 4,090,665 -1.82(-8.40%)
Apr 17, 2009 21.15 21.74 20.75 21.67 3,499,219 +0.33(+1.55%)
Apr 16, 2009 19.30 21.64 19.21 21.34 6,989,232 +2.23(+11.67%)
Apr 15, 2009 18.82 19.19 18.65 19.11 3,391,575 +0.04(+0.21%)
Apr 14, 2009 19.00 19.34 18.59 19.07 4,523,839 +0.04(+0.21%)
Apr 13, 2009 19.26 19.26 18.72 19.03 2,616,005 -0.48(-2.44%)
Apr 09, 2009 18.68 19.63 18.49 19.50 4,449,091 +1.39(+7.69%)
Apr 08, 2009 17.45 18.11 17.45 18.11 2,858,761 +0.84(+4.85%)
Apr 07, 2009 17.88 17.88 17.17 17.27 2,931,407 -0.94(-5.17%)
Apr 06, 2009 18.47 18.60 17.84 18.22 2,721,955 -0.67(-3.54%)
Apr 03, 2009 18.84 18.99 17.94 18.88 2,863,768 +0.09(+0.47%)
Apr 02, 2009 18.02 19.19 17.91 18.80 4,010,574 +1.19(+6.77%)
Apr 01, 2009 17.23 17.71 16.84 17.60 2,329,412 +0.24(+1.39%)
Mar 31, 2009 17.31 17.71 16.73 17.36 3,073,586 +0.28(+1.65%)
Mar 30, 2009 17.76 17.76 16.69 17.08 2,920,250 -1.22(-6.69%)
Mar 26, 2009 18.35 18.64 17.87 18.30 5,741,368 +0.20(+1.11%)
Mar 25, 2009 18.84 19.24 17.53 18.10 5,003,227 -0.56(-2.98%)
Mar 24, 2009 18.48 19.13 18.18 18.66 3,616,726 -0.16(-0.86%)
Mar 23, 2009 18.28 18.84 18.16 18.82 10,253,454 +2.53(+15.52%)
Mar 20, 2009 17.01 17.03 16.08 16.29 3,927,175 -0.43(-2.55%)
Mar 19, 2009 17.29 17.31 16.52 16.72 3,933,238 -0.31(-1.80%)
Mar 18, 2009 16.14 17.21 16.01 17.02 4,065,781 +0.72(+4.39%)
Mar 17, 2009 15.76 16.32 15.14 16.31 4,467,412 +0.77(+4.92%)
Mar 16, 2009 16.06 16.09 15.54 15.54 3,210,137 -0.31(-1.93%)
Mar 13, 2009 15.95 16.10 15.44 15.85 0 +0.06(+0.36%)
Mar 12, 2009 14.77 15.92 14.42 15.79 3,871,898 +0.93(+6.29%)
Mar 11, 2009 14.87 15.38 14.55 14.86 4,522,149 +0.15(+1.04%)
Mar 10, 2009 13.98 14.79 13.80 14.71 4,862,970 +1.06(+7.79%)
Mar 09, 2009 13.65 14.31 13.49 13.64 3,179,266 -0.22(-1.57%)
Mar 06, 2009 13.95 14.20 13.45 13.86 0 +0.06(+0.47%)
Mar 05, 2009 14.38 14.53 13.64 13.80 4,512,306 -0.93(-6.29%)
Mar 04, 2009 14.29 14.91 13.96 14.72 5,393,331 +0.54(+3.80%)
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.