Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.80 15.20 14.65 15.19 68,986,375 +0.50(+3.40%)
May 28, 2009 14.76 14.86 14.57 14.69 42,626,915 +0.03(+0.20%)
May 27, 2009 15.00 15.05 14.59 14.66 35,391,938 -0.36(-2.40%)
May 26, 2009 14.90 15.18 14.73 15.02 49,796,144 +0.06(+0.40%)
May 22, 2009 14.84 15.09 14.67 14.96 33,768,633 +0.13(+0.88%)
May 21, 2009 15.03 15.19 14.68 14.83 49,320,760 -0.28(-1.85%)
May 20, 2009 15.15 15.31 15.02 15.11 36,019,740 +0.01(+0.07%)
May 19, 2009 15.19 15.29 15.02 15.10 34,130,623 -0.09(-0.59%)
May 18, 2009 15.02 15.23 14.98 15.19 40,164,507 +0.18(+1.20%)
May 15, 2009 15.18 15.29 14.89 15.01 50,766,097 -0.33(-2.15%)
May 14, 2009 15.26 15.50 15.19 15.34 48,820,037 +0.07(+0.46%)
May 13, 2009 15.09 15.60 14.98 15.27 98,259,050 +0.34(+2.28%)
May 12, 2009 14.24 15.21 14.20 14.93 116,683,019 +0.78(+5.51%)
May 11, 2009 14.10 14.42 14.10 14.15 52,989,528 -0.25(-1.74%)
May 08, 2009 14.33 14.51 14.25 14.40 56,556,705 +0.30(+2.15%)
May 07, 2009 14.02 14.43 13.85 14.10 74,933,283 +0.19(+1.35%)
May 06, 2009 14.17 14.25 13.76 13.91 60,650,614 -0.37(-2.59%)
May 05, 2009 13.99 14.36 13.93 14.28 64,279,008 +0.30(+2.15%)
May 04, 2009 13.70 13.99 13.62 13.98 62,230,505 +0.40(+2.95%)
May 01, 2009 13.39 13.58 13.25 13.58 56,382,500 +0.22(+1.65%)
Apr 30, 2009 13.58 13.72 13.28 13.36 64,610,410 -0.07(-0.52%)
Apr 29, 2009 13.35 13.60 13.15 13.43 78,178,756 +0.05(+0.37%)
Apr 28, 2009 13.64 13.65 13.14 13.38 67,863,447 -0.11(-0.82%)
Apr 27, 2009 13.36 13.56 13.21 13.49 56,906,322 +0.32(+2.43%)
Apr 24, 2009 13.31 13.38 12.99 13.17 65,620,762 -0.11(-0.83%)
Apr 23, 2009 13.11 13.31 12.75 13.28 86,121,684 +0.24(+1.84%)
Apr 22, 2009 13.43 13.44 13.04 13.04 72,206,377 -0.48(-3.55%)
Apr 21, 2009 13.59 13.64 13.10 13.52 66,288,343 -0.07(-0.52%)
Apr 20, 2009 13.97 14.02 13.56 13.59 52,322,935 -0.57(-4.03%)
Apr 17, 2009 14.01 14.27 13.90 14.16 72,737,787 +0.26(+1.87%)
Apr 16, 2009 13.93 13.99 13.56 13.90 52,162,273 +0.04(+0.29%)
Apr 15, 2009 13.34 13.94 13.32 13.86 58,960,954 +0.52(+3.90%)
Apr 14, 2009 13.52 13.54 13.21 13.34 58,021,253 -0.14(-1.04%)
Apr 13, 2009 13.53 13.72 13.42 13.48 41,797,183 -0.07(-0.52%)
Apr 09, 2009 13.62 13.72 13.35 13.55 55,029,164 +0.07(+0.52%)
Apr 08, 2009 13.54 13.71 13.36 13.48 41,962,538 -0.03(-0.22%)
Apr 07, 2009 13.62 13.71 13.46 13.51 50,073,684 -0.20(-1.46%)
Apr 06, 2009 13.56 14.19 13.54 13.71 59,575,780 +0.16(+1.18%)
Apr 03, 2009 13.59 13.77 13.45 13.55 52,922,095 -0.40(-2.87%)
Apr 02, 2009 14.06 14.10 13.72 13.95 60,433,390 -0.04(-0.29%)
Apr 01, 2009 13.59 14.04 13.43 13.99 64,302,136 +0.37(+2.72%)
Mar 31, 2009 13.80 13.87 13.56 13.62 57,289,408 -0.08(-0.58%)
Mar 30, 2009 13.88 14.04 13.55 13.70 59,771,740 -0.68(-4.73%)
Mar 26, 2009 14.28 14.62 14.20 14.38 55,371,080 +0.12(+0.84%)
Mar 25, 2009 13.98 14.60 13.89 14.26 68,954,172 +0.34(+2.44%)
Mar 24, 2009 13.91 14.16 13.84 13.92 42,713,942 -0.10(-0.71%)
Mar 23, 2009 13.77 14.08 13.67 14.02 66,000,692 +0.39(+2.86%)
Mar 20, 2009 13.70 13.95 13.50 13.63 71,564,887 +0.06(+0.41%)
Mar 19, 2009 14.26 14.26 13.41 13.57 67,604,207 -0.68(-4.74%)
Mar 18, 2009 14.21 14.58 13.72 14.25 55,577,618 -0.01(-0.07%)
Mar 17, 2009 14.11 14.29 13.88 14.26 53,999,437 +0.11(+0.78%)
Mar 16, 2009 14.63 14.99 14.13 14.15 84,977,888 -0.39(-2.68%)
Mar 13, 2009 13.96 14.72 13.84 14.54 0 +0.52(+3.71%)
Mar 12, 2009 13.25 14.14 12.94 14.02 112,301,204 +1.23(+9.62%)
Mar 11, 2009 13.10 13.19 12.73 12.79 79,747,110 -0.29(-2.22%)
Mar 10, 2009 12.70 13.13 12.59 13.08 95,944,950 +0.45(+3.56%)
Mar 09, 2009 12.38 12.92 12.38 12.63 70,467,580 -0.10(-0.79%)
Mar 06, 2009 12.66 12.75 12.36 12.73 0 +0.06(+0.47%)
Mar 05, 2009 12.37 12.75 12.25 12.67 101,752,753 +0.17(+1.36%)
Mar 04, 2009 12.11 12.70 11.93 12.50 90,511,459 +0.79(+6.72%)
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.