Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.44 17.44 16.85 17.04 8,662,494 -0.20(-1.16%)
May 28, 2009 17.25 17.51 16.85 17.24 4,815,771 +0.33(+1.95%)
May 27, 2009 17.30 17.63 16.86 16.91 4,730,936 -0.39(-2.25%)
May 26, 2009 17.34 17.46 16.95 17.30 5,741,854 +0.13(+0.76%)
May 22, 2009 17.40 17.53 17.10 17.17 2,947,157 -0.26(-1.49%)
May 21, 2009 17.25 17.52 17.08 17.43 5,353,948 +0.10(+0.58%)
May 20, 2009 17.60 17.86 17.25 17.33 6,414,532 +0.29(+1.70%)
May 19, 2009 17.88 18.00 17.04 17.04 7,118,883 +0.22(+1.31%)
May 18, 2009 16.10 16.90 16.03 16.82 4,448,922 +0.92(+5.79%)
May 15, 2009 16.14 16.30 15.83 15.90 2,696,934 -0.24(-1.49%)
May 14, 2009 15.81 16.20 15.70 16.14 3,755,447 +0.36(+2.28%)
May 13, 2009 16.30 16.48 15.71 15.78 3,685,405 -0.84(-5.05%)
May 12, 2009 16.83 17.22 16.37 16.62 4,337,005 -0.22(-1.31%)
May 11, 2009 16.60 17.16 16.45 16.84 4,926,985 -0.10(-0.59%)
May 08, 2009 16.50 16.94 16.30 16.94 4,671,401 +0.69(+4.25%)
May 07, 2009 16.99 17.13 16.22 16.25 4,262,695 -0.49(-2.93%)
May 06, 2009 16.56 17.20 16.00 16.74 5,336,193 +0.21(+1.27%)
May 05, 2009 16.69 16.70 16.40 16.53 3,541,626 -0.19(-1.14%)
May 04, 2009 16.32 16.88 15.99 16.72 6,970,470 +0.68(+4.24%)
May 01, 2009 15.94 16.19 15.84 16.04 5,572,289 +0.13(+0.82%)
Apr 30, 2009 16.62 16.88 15.80 15.91 5,686,936 -0.78(-4.67%)
Apr 29, 2009 16.20 16.81 15.91 16.69 4,031,832 +0.69(+4.31%)
Apr 28, 2009 15.50 16.28 15.50 16.00 4,560,016 +0.08(+0.50%)
Apr 27, 2009 15.90 16.11 15.62 15.92 4,515,210 -0.08(-0.50%)
Apr 24, 2009 16.84 16.89 15.85 16.00 7,987,830 -0.80(-4.76%)
Apr 23, 2009 16.20 17.00 16.18 16.80 7,144,891 +0.66(+4.09%)
Apr 22, 2009 16.55 16.85 16.06 16.14 6,112,906 -0.72(-4.27%)
Apr 21, 2009 15.06 17.00 14.89 16.86 7,028,207 +1.71(+11.29%)
Apr 20, 2009 16.32 16.34 15.10 15.15 5,389,174 -1.19(-7.28%)
Apr 17, 2009 16.91 16.91 16.23 16.34 4,921,158 -0.27(-1.63%)
Apr 16, 2009 16.50 16.74 15.87 16.61 4,733,935 +0.30(+1.84%)
Apr 15, 2009 15.00 16.38 14.83 16.31 6,433,056 +1.15(+7.59%)
Apr 14, 2009 15.79 15.79 15.16 15.16 5,365,658 -0.81(-5.07%)
Apr 13, 2009 15.80 16.14 15.45 15.97 5,174,893 +0.11(+0.69%)
Apr 09, 2009 14.72 15.86 14.47 15.86 6,464,243 +1.63(+11.45%)
Apr 08, 2009 13.95 14.41 13.89 14.23 3,889,519 +0.34(+2.45%)
Apr 07, 2009 13.95 14.18 13.80 13.89 2,854,259 -0.49(-3.41%)
Apr 06, 2009 14.42 14.53 14.01 14.38 3,492,423 -0.36(-2.44%)
Apr 03, 2009 14.53 14.74 14.26 14.74 3,409,202 +0.03(+0.20%)
Apr 02, 2009 13.86 14.71 13.60 14.71 7,802,021 +1.17(+8.64%)
Apr 01, 2009 13.57 13.87 13.23 13.54 5,000,874 -0.27(-1.96%)
Mar 31, 2009 13.25 13.92 13.25 13.81 5,093,709 +0.70(+5.34%)
Mar 30, 2009 13.58 13.77 12.96 13.11 5,292,886 -1.61(-10.94%)
Mar 26, 2009 14.25 14.88 13.99 14.72 5,789,698 +0.63(+4.47%)
Mar 25, 2009 13.66 14.13 13.35 14.09 4,326,852 +0.58(+4.29%)
Mar 24, 2009 13.56 14.27 13.27 13.51 5,406,927 -0.35(-2.53%)
Mar 23, 2009 13.05 13.98 12.93 13.86 5,616,938 +1.19(+9.39%)
Mar 20, 2009 12.44 13.01 12.43 12.67 3,576,379 +0.04(+0.32%)
Mar 19, 2009 14.02 14.09 12.63 12.63 4,822,407 -1.34(-9.59%)
Mar 18, 2009 12.86 14.01 12.51 13.97 5,372,154 +0.97(+7.46%)
Mar 17, 2009 12.13 13.00 12.06 13.00 4,654,362 +0.73(+5.95%)
Mar 16, 2009 12.93 13.02 12.19 12.27 4,120,717 -0.61(-4.74%)
Mar 13, 2009 12.88 12.99 12.64 12.88 5,199,218 +0.09(+0.70%)
Mar 12, 2009 12.05 12.80 11.82 12.79 4,663,089 +0.64(+5.27%)
Mar 11, 2009 11.84 12.23 11.65 12.15 4,217,127 +0.32(+2.70%)
Mar 10, 2009 10.71 11.83 10.63 11.83 4,574,732 +1.20(+11.29%)
Mar 09, 2009 10.44 10.91 10.44 10.63 3,761,318 -0.07(-0.65%)
Mar 06, 2009 11.05 11.16 10.09 10.70 6,182,816 -0.34(-3.08%)
Mar 05, 2009 11.59 11.59 10.97 11.04 5,117,711 -0.51(-4.42%)
Mar 04, 2009 11.67 11.77 11.36 11.55 3,834,858 +0.12(+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.