Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.09 17.14 16.94 17.05 5,139,879 +0.24(+1.44%)
May 28, 2009 16.88 16.94 16.67 16.81 6,163,311 +0.38(+2.29%)
May 27, 2009 16.72 16.76 16.43 16.43 4,102,763 -0.41(-2.43%)
May 26, 2009 16.56 16.94 16.50 16.84 7,255,879 +0.42(+2.56%)
May 22, 2009 16.40 16.55 16.26 16.42 2,900,627 -0.04(-0.23%)
May 21, 2009 16.41 16.50 16.34 16.46 2,692,902 -0.13(-0.78%)
May 20, 2009 16.53 16.76 16.52 16.59 2,689,235 +0.36(+2.19%)
May 19, 2009 16.19 16.30 16.10 16.23 2,424,121 -0.18(-1.11%)
May 18, 2009 16.13 16.44 16.03 16.42 2,891,898 +0.40(+2.49%)
May 15, 2009 16.26 16.31 15.93 16.02 2,220,763 -0.38(-2.33%)
May 14, 2009 16.30 16.48 16.27 16.40 2,402,887 -0.08(-0.49%)
May 13, 2009 16.57 16.72 16.40 16.48 3,161,069 +0.37(+2.27%)
May 12, 2009 15.99 16.17 15.89 16.12 2,937,356 +0.05(+0.30%)
May 11, 2009 16.01 16.16 15.95 16.07 2,198,564 -0.16(-0.96%)
May 08, 2009 16.20 16.30 16.03 16.22 2,903,073 +0.38(+2.41%)
May 07, 2009 15.84 15.89 15.71 15.84 3,338,632 +0.08(+0.51%)
May 06, 2009 16.05 16.07 15.64 15.76 4,505,885 +0.16(+1.00%)
May 05, 2009 15.65 15.71 15.47 15.60 2,778,420 -0.15(-0.92%)
May 04, 2009 15.34 15.76 15.32 15.75 3,524,459 +0.29(+1.84%)
May 01, 2009 15.53 15.57 15.36 15.46 3,314,760 +0.01(+0.07%)
Apr 30, 2009 15.57 15.78 15.37 15.45 4,532,643 +0.02(+0.10%)
Apr 29, 2009 15.29 15.63 15.24 15.44 7,909,546 +0.82(+5.63%)
Apr 28, 2009 14.64 14.81 14.57 14.61 4,077,961 -0.04(-0.26%)
Apr 27, 2009 14.63 14.78 14.53 14.65 3,819,877 +0.23(+1.57%)
Apr 24, 2009 14.53 14.55 14.33 14.43 2,745,949 +0.14(+0.98%)
Apr 23, 2009 13.84 14.30 13.76 14.29 3,939,126 +0.18(+1.30%)
Apr 22, 2009 13.89 14.26 13.83 14.10 4,548,144 -0.04(-0.30%)
Apr 21, 2009 13.93 14.18 13.85 14.15 3,420,511 +0.07(+0.50%)
Apr 20, 2009 14.18 14.28 14.04 14.08 3,910,153 -0.80(-5.35%)
Apr 17, 2009 14.66 14.99 14.66 14.87 3,877,807 -0.06(-0.40%)
Apr 16, 2009 14.75 15.02 14.67 14.93 2,757,561 +0.16(+1.09%)
Apr 15, 2009 14.60 14.80 14.57 14.77 2,352,865 +0.21(+1.44%)
Apr 14, 2009 14.53 14.65 14.45 14.56 3,444,312 -0.44(-2.91%)
Apr 13, 2009 14.75 15.04 14.75 15.00 2,005,606 +0.19(+1.31%)
Apr 09, 2009 14.95 14.96 14.71 14.80 2,000,709 -0.11(-0.72%)
Apr 08, 2009 14.84 15.08 14.82 14.91 3,590,700 +0.08(+0.54%)
Apr 07, 2009 14.95 14.99 14.81 14.83 2,664,684 -0.09(-0.58%)
Apr 06, 2009 14.79 14.95 14.72 14.92 3,023,472 -0.06(-0.40%)
Apr 03, 2009 15.10 15.16 14.85 14.97 2,676,397 -0.41(-2.66%)
Apr 02, 2009 15.29 15.63 15.21 15.38 3,223,634 +0.32(+2.14%)
Apr 01, 2009 14.66 15.11 14.62 15.06 2,929,924 +0.03(+0.21%)
Mar 31, 2009 14.92 15.27 14.74 15.03 3,696,096 +0.32(+2.20%)
Mar 30, 2009 14.59 14.72 14.44 14.71 1,954,822 -0.74(-4.77%)
Mar 26, 2009 15.47 15.53 15.24 15.44 3,266,616 +0.18(+1.20%)
Mar 25, 2009 15.19 15.49 14.98 15.26 3,221,233 +0.17(+1.11%)
Mar 24, 2009 15.29 15.42 15.07 15.09 3,479,630 -0.10(-0.64%)
Mar 23, 2009 14.89 15.21 14.89 15.19 3,555,402 +0.50(+3.41%)
Mar 20, 2009 14.90 14.99 14.64 14.69 3,263,139 -0.24(-1.59%)
Mar 19, 2009 15.20 15.21 14.80 14.93 4,123,098 -0.31(-2.05%)
Mar 18, 2009 14.90 15.46 14.74 15.24 7,527,739 +0.37(+2.46%)
Mar 17, 2009 14.37 14.89 14.26 14.87 7,573,494 +0.52(+3.64%)
Mar 16, 2009 14.62 14.70 14.31 14.35 10,288,237 +0.20(+1.41%)
Mar 13, 2009 13.96 14.21 13.87 14.15 0 +0.56(+4.16%)
Mar 12, 2009 13.48 13.61 13.37 13.59 9,940,186 +0.01(+0.08%)
Mar 11, 2009 13.78 13.88 13.55 13.58 3,894,917 -0.32(-2.29%)
Mar 10, 2009 13.54 14.03 13.52 13.89 5,097,726 +0.40(+2.95%)
Mar 09, 2009 13.52 13.83 13.43 13.50 5,064,192 +0.03(+0.24%)
Mar 06, 2009 13.68 13.81 13.23 13.46 0 -0.30(-2.15%)
Mar 05, 2009 14.10 14.21 13.73 13.76 3,469,637 -0.23(-1.62%)
Mar 04, 2009 13.68 14.12 13.61 13.98 4,501,849 +0.29(+2.12%)
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.