Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.65 18.76 17.75 18.07 3,113,268 +0.22(+1.21%)
May 28, 2009 17.34 18.04 17.13 17.85 2,762,847 +0.96(+5.71%)
May 27, 2009 16.21 17.56 16.21 16.89 2,058,586 +0.19(+1.16%)
May 26, 2009 16.15 16.87 16.02 16.69 1,217,823 +0.17(+1.03%)
May 22, 2009 16.79 17.08 16.43 16.52 1,438,966 +0.18(+1.09%)
May 21, 2009 16.10 16.71 15.70 16.35 2,052,027 +0.15(+0.95%)
May 20, 2009 15.59 16.47 15.55 16.19 2,518,122 +0.96(+6.33%)
May 19, 2009 14.65 15.48 14.43 15.23 1,763,727 +0.78(+5.39%)
May 18, 2009 14.32 14.55 14.01 14.45 1,011,976 +0.05(+0.38%)
May 15, 2009 14.77 15.11 14.19 14.40 1,013,854 -0.42(-2.81%)
May 14, 2009 14.83 15.14 14.41 14.81 1,195,950 -0.05(-0.31%)
May 13, 2009 14.64 15.51 14.51 14.86 2,463,368 -0.46(-3.02%)
May 12, 2009 15.36 15.39 15.00 15.32 1,801,983 +0.24(+1.59%)
May 11, 2009 14.69 15.28 14.46 15.08 2,103,363 +0.15(+1.03%)
May 08, 2009 14.89 15.16 14.41 14.93 1,310,998 +0.13(+0.89%)
May 07, 2009 15.26 15.36 14.47 14.80 1,699,889 +0.17(+1.16%)
May 06, 2009 14.09 14.66 13.96 14.63 2,471,554 +0.93(+6.82%)
May 05, 2009 13.89 14.04 13.59 13.69 1,337,775 +0.05(+0.40%)
May 04, 2009 12.94 13.73 12.93 13.64 989,523 +0.79(+6.19%)
May 01, 2009 12.70 13.05 12.62 12.84 1,246,383 +0.13(+1.03%)
Apr 30, 2009 12.79 12.98 12.66 12.71 990,820 -0.36(-2.77%)
Apr 29, 2009 13.05 13.38 12.91 13.08 1,139,614 +0.19(+1.44%)
Apr 28, 2009 13.04 13.10 12.61 12.89 1,027,804 -0.52(-3.86%)
Apr 27, 2009 13.69 13.74 13.15 13.41 1,423,040 -0.29(-2.08%)
Apr 24, 2009 13.12 13.84 13.11 13.69 1,834,062 +0.79(+6.10%)
Apr 23, 2009 12.50 13.33 12.39 12.91 1,517,119 +0.63(+5.15%)
Apr 22, 2009 11.94 12.63 11.90 12.27 1,588,537 +0.49(+4.19%)
Apr 21, 2009 12.03 12.30 11.59 11.78 1,061,414 -0.18(-1.48%)
Apr 20, 2009 12.07 12.31 11.92 11.96 1,592,633 +0.02(+0.13%)
Apr 17, 2009 12.27 12.44 11.80 11.94 1,268,859 -0.47(-3.79%)
Apr 16, 2009 13.18 13.18 12.23 12.41 1,384,770 -0.63(-4.85%)
Apr 15, 2009 12.79 13.11 12.79 13.05 876,064 +0.18(+1.38%)
Apr 14, 2009 12.73 13.15 12.73 12.87 1,144,610 +0.08(+0.66%)
Apr 13, 2009 13.05 13.05 12.68 12.78 828,490 +0.46(+3.69%)
Apr 09, 2009 12.45 12.48 12.09 12.33 646,587 -0.02(-0.13%)
Apr 08, 2009 12.41 12.55 11.97 12.34 1,018,223 +0.15(+1.27%)
Apr 07, 2009 12.34 12.52 12.17 12.19 1,022,168 +0.06(+0.51%)
Apr 06, 2009 12.49 12.49 11.94 12.13 1,684,023 -0.75(-5.81%)
Apr 03, 2009 13.71 13.90 12.71 12.88 1,806,237 -0.86(-6.24%)
Apr 02, 2009 13.65 13.74 13.32 13.73 1,409,732 -0.22(-1.60%)
Apr 01, 2009 13.52 13.99 13.45 13.96 1,186,407 +0.52(+3.85%)
Mar 31, 2009 13.58 13.73 13.20 13.44 1,245,004 +0.21(+1.57%)
Mar 30, 2009 13.45 13.73 13.05 13.23 1,666,153 -0.91(-6.44%)
Mar 26, 2009 14.55 14.72 14.03 14.14 1,627,276 -0.19(-1.35%)
Mar 25, 2009 14.31 14.69 13.88 14.33 1,679,768 +0.20(+1.42%)
Mar 24, 2009 13.69 14.36 13.35 14.13 2,228,250 +0.04(+0.27%)
Mar 23, 2009 14.12 14.36 13.65 14.09 2,181,231 +0.61(+4.52%)
Mar 20, 2009 13.65 13.72 13.22 13.49 2,634,736 -0.21(-1.52%)
Mar 19, 2009 12.49 13.81 12.40 13.69 3,580,845 +1.60(+13.27%)
Mar 18, 2009 10.91 12.22 10.65 12.09 2,276,659 +0.94(+8.44%)
Mar 17, 2009 11.16 11.24 10.99 11.15 784,902 +0.22(+2.05%)
Mar 16, 2009 11.11 11.22 10.77 10.92 696,572 -0.29(-2.61%)
Mar 13, 2009 11.07 11.35 11.03 11.22 762,828 +0.21(+1.89%)
Mar 12, 2009 10.49 11.03 10.42 11.01 1,121,178 +0.61(+5.86%)
Mar 11, 2009 10.14 10.64 9.975 10.40 1,440,882 +0.42(+4.17%)
Mar 10, 2009 10.35 10.45 9.736 9.983 1,782,704 -0.46(-4.43%)
Mar 09, 2009 10.99 10.99 10.28 10.45 1,109,489 -0.60(-5.45%)
Mar 06, 2009 11.16 11.38 10.83 11.05 2,226,526 +0.01(+0.07%)
Mar 05, 2009 10.45 11.12 10.45 11.04 1,676,596 +0.58(+5.53%)
Mar 04, 2009 10.80 10.99 10.41 10.46 1,833,244 +0.40(+3.99%)
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.