Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.34 15.57 14.97 15.28 2,281,357 +0.07(+0.49%)
May 28, 2009 15.07 15.34 14.69 15.20 2,849,607 +0.33(+2.23%)
May 27, 2009 14.56 15.33 14.52 14.87 2,892,718 +0.28(+1.93%)
May 26, 2009 13.98 14.72 13.98 14.59 2,590,077 +0.73(+5.27%)
May 22, 2009 14.03 14.11 13.72 13.86 1,133,186 -0.11(-0.77%)
May 21, 2009 14.20 14.20 13.72 13.97 2,111,580 -0.42(-2.94%)
May 20, 2009 14.62 15.01 14.32 14.39 2,087,174 -0.12(-0.80%)
May 19, 2009 14.86 14.90 14.42 14.51 2,461,672 -0.25(-1.69%)
May 18, 2009 14.24 14.78 14.15 14.76 1,544,407 +0.66(+4.71%)
May 15, 2009 14.30 14.72 13.94 14.09 2,148,198 -0.33(-2.30%)
May 14, 2009 13.69 14.56 13.69 14.42 2,578,569 +0.50(+3.57%)
May 13, 2009 14.08 14.18 13.64 13.93 3,332,542 -0.45(-3.12%)
May 12, 2009 14.49 14.81 14.03 14.37 2,333,748 -0.05(-0.35%)
May 11, 2009 14.81 15.00 14.40 14.42 2,778,118 -0.71(-4.71%)
May 08, 2009 14.47 15.23 14.17 15.14 2,802,310 +1.08(+7.67%)
May 07, 2009 14.36 14.56 13.95 14.06 3,043,323 -0.07(-0.47%)
May 06, 2009 14.52 14.64 13.93 14.13 3,914,845 -0.23(-1.62%)
May 05, 2009 14.33 14.44 13.93 14.36 2,948,466 +0.13(+0.93%)
May 04, 2009 13.31 14.72 13.31 14.22 5,472,369 +1.04(+7.86%)
May 01, 2009 12.86 13.35 12.58 13.19 2,270,595 +0.23(+1.79%)
Apr 30, 2009 13.70 13.85 12.81 12.96 3,370,780 -0.60(-4.41%)
Apr 29, 2009 13.32 13.68 12.95 13.55 2,683,921 +0.36(+2.70%)
Apr 28, 2009 13.11 13.44 12.81 13.20 2,183,462 -0.07(-0.56%)
Apr 27, 2009 12.85 13.48 12.81 13.27 1,998,787 +0.12(+0.88%)
Apr 24, 2009 12.87 13.28 12.80 13.15 2,003,505 +0.41(+3.26%)
Apr 23, 2009 13.00 13.20 12.35 12.74 1,423,812 -0.25(-1.92%)
Apr 22, 2009 12.44 13.42 12.44 12.99 1,567,320 +0.36(+2.82%)
Apr 21, 2009 12.40 12.76 12.11 12.63 1,945,654 +0.15(+1.20%)
Apr 20, 2009 13.17 13.18 12.45 12.48 1,726,563 -0.99(-7.33%)
Apr 17, 2009 12.66 13.54 12.62 13.47 3,076,582 +0.85(+6.77%)
Apr 16, 2009 12.52 12.81 12.36 12.62 2,232,819 +0.21(+1.67%)
Apr 15, 2009 12.05 12.56 12.05 12.41 1,489,879 +0.22(+1.77%)
Apr 14, 2009 12.30 12.53 12.04 12.19 1,611,718 -0.29(-2.33%)
Apr 13, 2009 12.35 12.57 12.04 12.48 1,295,363 -0.07(-0.53%)
Apr 09, 2009 12.26 12.58 12.11 12.55 2,721,414 +0.62(+5.22%)
Apr 08, 2009 12.00 12.11 11.68 11.93 1,722,606 -0.02(-0.14%)
Apr 07, 2009 12.18 12.35 11.76 11.94 1,734,868 -0.52(-4.19%)
Apr 06, 2009 12.48 12.54 12.16 12.47 1,740,517 -0.14(-1.12%)
Apr 03, 2009 12.24 12.61 12.18 12.61 1,648,545 +0.32(+2.63%)
Apr 02, 2009 12.04 12.66 11.95 12.28 3,327,842 +0.42(+3.57%)
Apr 01, 2009 11.20 11.91 11.04 11.86 2,388,750 +0.41(+3.55%)
Mar 31, 2009 11.54 11.69 11.29 11.45 2,196,510 +0.11(+0.95%)
Mar 30, 2009 11.84 11.94 11.11 11.35 2,713,113 -1.43(-11.23%)
Mar 26, 2009 12.24 12.81 12.18 12.78 4,021,123 +0.66(+5.40%)
Mar 25, 2009 12.23 12.49 11.68 12.13 1,873,630 +0.00(+0.00%)
Mar 24, 2009 11.84 12.39 11.79 12.13 1,672,151 +0.40(+3.41%)
Mar 23, 2009 11.70 12.13 11.65 11.73 2,135,468 +0.26(+2.23%)
Mar 20, 2009 12.26 12.40 11.25 11.47 2,148,662 -0.88(-7.12%)
Mar 19, 2009 12.18 12.44 11.87 12.35 3,435,993 +0.29(+2.41%)
Mar 18, 2009 11.95 12.26 11.55 12.06 2,518,293 +0.02(+0.14%)
Mar 17, 2009 11.49 12.04 11.22 12.04 1,907,105 +0.57(+4.99%)
Mar 16, 2009 11.92 12.04 11.44 11.47 2,027,952 -0.33(-2.81%)
Mar 13, 2009 12.13 12.27 11.59 11.80 0 -0.23(-1.93%)
Mar 12, 2009 10.78 12.11 10.74 12.04 4,427,362 +1.26(+11.70%)
Mar 11, 2009 10.90 11.11 10.53 10.77 3,203,859 -0.02(-0.15%)
Mar 10, 2009 10.09 10.82 10.01 10.79 3,096,568 +0.96(+9.79%)
Mar 09, 2009 9.555 10.14 9.538 9.829 2,374,975 +0.12(+1.20%)
Mar 06, 2009 10.45 10.45 9.464 9.713 0 -0.02(-0.26%)
Mar 05, 2009 10.08 10.28 9.671 9.738 2,658,528 -0.62(-6.00%)
Mar 04, 2009 10.03 10.53 9.895 10.36 3,539,739 +0.59(+6.03%)
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.