Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.13 22.35 21.37 22.07 12,770,796 +0.10(+0.46%)
May 28, 2009 22.17 22.47 21.54 21.97 13,067,350 -0.21(-0.94%)
May 27, 2009 23.24 23.24 22.16 22.18 12,120,584 -1.12(-4.80%)
May 26, 2009 21.96 23.46 21.95 23.30 12,512,607 +1.18(+5.32%)
May 22, 2009 22.25 22.51 21.52 22.12 9,459,019 -0.03(-0.14%)
May 21, 2009 22.41 22.70 21.86 22.15 11,436,442 -0.61(-2.68%)
May 20, 2009 23.57 23.99 22.73 22.76 9,622,949 -0.66(-2.82%)
May 19, 2009 22.80 23.83 22.79 23.42 11,345,738 +0.56(+2.45%)
May 18, 2009 22.36 22.95 22.32 22.86 11,656,663 +0.60(+2.68%)
May 15, 2009 22.70 23.15 22.13 22.27 11,017,848 -0.45(-1.99%)
May 14, 2009 22.31 23.33 22.20 22.72 12,633,056 +0.58(+2.64%)
May 13, 2009 22.76 22.79 21.79 22.13 17,308,244 -1.17(-5.02%)
May 12, 2009 24.20 24.23 22.77 23.30 14,820,104 -0.69(-2.88%)
May 11, 2009 23.53 24.37 23.04 24.00 14,085,565 +0.14(+0.61%)
May 08, 2009 24.05 24.49 23.32 23.85 16,700,109 -0.48(-1.99%)
May 07, 2009 25.30 25.37 23.90 24.34 13,848,408 -0.50(-2.03%)
May 06, 2009 26.15 26.15 24.51 24.84 12,692,645 -0.86(-3.35%)
May 05, 2009 25.33 26.08 25.08 25.70 12,021,337 +0.31(+1.21%)
May 04, 2009 23.62 25.44 23.28 25.39 18,621,064 +2.00(+8.55%)
May 01, 2009 24.02 24.26 23.28 23.39 8,857,867 -0.74(-3.07%)
Apr 30, 2009 23.96 24.51 23.59 24.13 14,265,318 +0.53(+2.26%)
Apr 29, 2009 23.88 24.48 23.39 23.60 10,577,854 -0.22(-0.92%)
Apr 28, 2009 23.87 24.43 23.68 23.82 8,113,174 -0.25(-1.02%)
Apr 27, 2009 24.55 24.90 23.96 24.07 10,620,464 -0.63(-2.55%)
Apr 24, 2009 25.03 25.47 24.54 24.69 11,153,470 -0.14(-0.58%)
Apr 23, 2009 25.27 25.53 24.35 24.84 10,078,402 -0.15(-0.60%)
Apr 22, 2009 24.83 26.45 24.71 24.99 16,107,124 -0.13(-0.53%)
Apr 21, 2009 24.10 25.20 24.05 25.12 9,119,294 +0.84(+3.47%)
Apr 20, 2009 24.52 24.52 23.94 24.28 10,542,121 -0.57(-2.28%)
Apr 17, 2009 24.27 25.15 23.83 24.84 14,419,108 +0.62(+2.54%)
Apr 16, 2009 24.12 24.45 23.54 24.23 12,099,519 +0.44(+1.85%)
Apr 15, 2009 23.87 24.03 23.35 23.79 10,173,703 -0.17(-0.71%)
Apr 14, 2009 25.27 25.44 23.95 23.96 18,301,372 -1.77(-6.87%)
Apr 13, 2009 25.53 25.92 25.08 25.73 9,602,037 -0.03(-0.10%)
Apr 09, 2009 25.33 25.98 25.10 25.75 15,595,817 +1.03(+4.16%)
Apr 08, 2009 24.24 24.99 24.13 24.72 14,290,241 +0.83(+3.46%)
Apr 07, 2009 24.30 24.37 23.83 23.90 9,866,778 -0.56(-2.28%)
Apr 06, 2009 24.85 24.97 24.32 24.45 12,203,713 -0.78(-3.08%)
Apr 03, 2009 24.83 25.27 24.64 25.23 13,202,378 +0.24(+0.95%)
Apr 02, 2009 24.82 25.89 24.75 24.99 22,007,310 +0.57(+2.34%)
Apr 01, 2009 23.58 24.56 23.31 24.42 14,090,739 +0.63(+2.66%)
Mar 31, 2009 23.39 24.14 23.11 23.79 18,098,532 +0.62(+2.68%)
Mar 30, 2009 23.25 23.34 22.73 23.17 14,196,275 -0.44(-1.86%)
Mar 26, 2009 23.19 24.60 23.06 23.61 56,015,984 +2.64(+12.58%)
Mar 25, 2009 21.06 21.70 20.22 20.97 19,740,060 +0.14(+0.66%)
Mar 24, 2009 21.03 21.28 20.56 20.83 16,346,143 -0.54(-2.52%)
Mar 23, 2009 20.69 21.41 20.51 21.37 15,942,155 +1.13(+5.57%)
Mar 20, 2009 20.93 21.12 19.83 20.24 16,619,592 -0.50(-2.42%)
Mar 19, 2009 20.81 21.09 20.11 20.74 19,326,812 +0.23(+1.13%)
Mar 18, 2009 19.73 20.82 19.59 20.51 20,112,218 +0.63(+3.15%)
Mar 17, 2009 18.57 19.91 18.34 19.88 27,459,844 +1.62(+8.85%)
Mar 16, 2009 18.80 18.93 18.20 18.27 13,495,521 -0.34(-1.82%)
Mar 13, 2009 18.46 18.77 17.17 18.61 0 +0.12(+0.64%)
Mar 12, 2009 17.86 18.56 17.55 18.49 17,259,698 +0.73(+4.13%)
Mar 11, 2009 17.76 17.97 17.20 17.75 19,404,808 +0.21(+1.21%)
Mar 10, 2009 15.86 17.82 15.72 17.54 25,846,588 +2.04(+13.18%)
Mar 09, 2009 15.97 15.97 15.42 15.50 17,911,962 +0.01(+0.08%)
Mar 06, 2009 16.27 16.45 15.02 15.49 0 -0.82(-5.03%)
Mar 05, 2009 17.06 17.70 16.07 16.31 19,256,484 -1.02(-5.86%)
Mar 04, 2009 17.17 17.57 16.71 17.32 17,457,726 +0.51(+3.02%)
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.