Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.58 16.61 16.38 16.51 3,524,703 +0.10(+0.63%)
May 28, 2009 16.56 16.58 16.29 16.41 3,981,499 -0.10(-0.62%)
May 27, 2009 16.57 16.71 16.45 16.51 5,021,466 -0.03(-0.18%)
May 26, 2009 16.27 16.63 16.27 16.54 6,410,612 +0.31(+1.93%)
May 22, 2009 16.34 16.40 16.21 16.23 4,919,027 -0.09(-0.54%)
May 21, 2009 16.25 16.43 16.17 16.32 6,987,492 +0.21(+1.28%)
May 20, 2009 16.25 16.28 16.08 16.11 6,077,221 +0.17(+1.04%)
May 19, 2009 16.03 16.04 15.91 15.95 7,395,989 +0.07(+0.46%)
May 18, 2009 15.79 15.90 15.64 15.87 5,237,706 +0.30(+1.95%)
May 15, 2009 15.79 15.82 15.48 15.57 5,577,754 -0.19(-1.21%)
May 14, 2009 15.76 15.87 15.68 15.76 8,147,539 +0.23(+1.45%)
May 13, 2009 15.93 15.95 15.50 15.53 5,823,339 -0.14(-0.91%)
May 12, 2009 15.64 15.78 15.51 15.68 7,296,004 +0.52(+3.43%)
May 11, 2009 15.16 15.27 15.07 15.16 3,865,042 +0.01(+0.10%)
May 08, 2009 15.16 15.18 15.06 15.14 5,853,085 +0.08(+0.52%)
May 07, 2009 15.09 15.18 14.97 15.06 4,607,049 -0.15(-0.97%)
May 06, 2009 15.36 15.38 15.04 15.21 5,295,178 +0.24(+1.60%)
May 05, 2009 15.05 15.13 14.88 14.97 3,688,670 -0.19(-1.26%)
May 04, 2009 15.10 15.20 14.89 15.16 4,702,450 +0.17(+1.11%)
May 01, 2009 15.09 15.09 14.92 15.00 3,899,933 -0.07(-0.49%)
Apr 30, 2009 15.32 15.35 15.00 15.07 6,462,415 -0.04(-0.29%)
Apr 29, 2009 15.02 15.16 14.92 15.11 7,361,914 +0.13(+0.88%)
Apr 28, 2009 15.32 15.43 14.96 14.98 11,372,489 -0.48(-3.11%)
Apr 27, 2009 15.13 15.64 15.05 15.46 24,415,016 +1.09(+7.57%)
Apr 24, 2009 14.42 14.51 14.26 14.37 4,760,636 +0.11(+0.79%)
Apr 23, 2009 14.16 14.30 14.05 14.26 6,353,217 -0.09(-0.61%)
Apr 22, 2009 14.57 14.64 14.33 14.35 7,148,375 -0.77(-5.12%)
Apr 21, 2009 14.67 15.17 14.67 15.12 4,493,246 +0.40(+2.73%)
Apr 20, 2009 14.84 14.95 14.67 14.72 6,295,710 -0.26(-1.77%)
Apr 17, 2009 15.11 15.14 14.93 14.99 4,452,214 -0.11(-0.75%)
Apr 16, 2009 15.03 15.14 14.94 15.10 4,829,846 -0.00(-0.03%)
Apr 15, 2009 14.98 15.12 14.91 15.10 5,099,816 +0.36(+2.46%)
Apr 14, 2009 14.72 14.76 14.66 14.74 7,223,104 +0.08(+0.53%)
Apr 13, 2009 14.52 14.81 14.52 14.66 4,747,554 +0.14(+0.98%)
Apr 09, 2009 14.54 14.56 14.41 14.52 4,343,055 -0.21(-1.40%)
Apr 08, 2009 14.78 14.84 14.58 14.73 3,131,504 -0.09(-0.63%)
Apr 07, 2009 15.01 15.01 14.75 14.82 5,357,076 -0.05(-0.36%)
Apr 06, 2009 14.96 15.18 14.78 14.87 4,549,189 -0.37(-2.41%)
Apr 03, 2009 15.40 15.44 15.10 15.24 2,550,625 -0.16(-1.02%)
Apr 02, 2009 15.22 15.57 15.21 15.40 4,040,475 +0.17(+1.13%)
Apr 01, 2009 14.91 15.27 14.85 15.23 4,882,670 +0.00(+0.03%)
Mar 31, 2009 15.12 15.39 14.98 15.22 4,058,308 +0.49(+3.33%)
Mar 30, 2009 14.49 14.73 14.39 14.73 4,613,920 -0.24(-1.57%)
Mar 26, 2009 14.91 15.07 14.78 14.97 4,261,127 +0.23(+1.53%)
Mar 25, 2009 14.53 14.79 14.47 14.74 5,927,553 +0.38(+2.66%)
Mar 24, 2009 14.69 14.72 14.36 14.36 4,164,793 -0.23(-1.58%)
Mar 23, 2009 14.41 14.60 14.37 14.59 4,952,110 +0.31(+2.16%)
Mar 20, 2009 14.42 14.57 14.20 14.28 4,085,881 +0.07(+0.52%)
Mar 19, 2009 14.40 14.41 14.11 14.21 4,672,608 -0.17(-1.16%)
Mar 18, 2009 14.01 14.54 13.96 14.37 5,956,904 +0.03(+0.24%)
Mar 17, 2009 14.18 14.36 14.07 14.34 5,527,851 -0.09(-0.61%)
Mar 16, 2009 14.71 14.89 14.38 14.43 5,264,314 +0.16(+1.13%)
Mar 13, 2009 14.29 14.36 14.07 14.27 0 +0.03(+0.21%)
Mar 12, 2009 13.88 14.26 13.72 14.24 4,829,672 +0.58(+4.23%)
Mar 11, 2009 13.76 13.85 13.50 13.66 3,782,521 -0.09(-0.64%)
Mar 10, 2009 13.41 13.80 13.37 13.75 5,111,023 +0.39(+2.90%)
Mar 09, 2009 13.49 13.70 13.30 13.36 8,017,281 -0.72(-5.11%)
Mar 06, 2009 14.39 14.50 13.88 14.08 0 +0.22(+1.55%)
Mar 05, 2009 14.20 14.25 13.86 13.86 5,535,124 -0.30(-2.11%)
Mar 04, 2009 14.07 14.33 13.91 14.16 4,914,975 +0.15(+1.05%)
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.