Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.57 15.85 15.37 15.81 60,945,456 +0.33(+2.15%)
May 28, 2009 15.41 15.62 15.18 15.48 60,075,312 +0.24(+1.59%)
May 27, 2009 15.33 15.60 15.19 15.24 56,656,976 -0.16(-1.03%)
May 26, 2009 14.79 15.48 14.72 15.40 59,429,192 +0.45(+2.99%)
May 22, 2009 15.09 15.27 14.74 14.95 49,305,484 -0.05(-0.35%)
May 21, 2009 15.25 15.32 14.77 15.01 76,919,320 -0.42(-2.75%)
May 20, 2009 15.43 15.66 15.31 15.43 62,677,364 +0.05(+0.34%)
May 19, 2009 15.53 15.70 15.33 15.38 67,773,976 -0.22(-1.41%)
May 18, 2009 15.41 15.60 15.32 15.60 60,858,612 +0.29(+1.88%)
May 15, 2009 15.24 15.52 15.12 15.31 80,957,416 +0.12(+0.80%)
May 14, 2009 15.01 15.32 14.99 15.19 71,977,200 +0.23(+1.57%)
May 13, 2009 15.08 15.14 14.89 14.95 65,095,920 -0.11(-0.70%)
May 12, 2009 14.77 15.19 14.74 15.06 95,046,936 +0.43(+2.95%)
May 11, 2009 14.53 14.94 14.39 14.63 84,222,384 -0.08(-0.51%)
May 08, 2009 14.73 14.87 14.49 14.70 89,298,080 +0.08(+0.52%)
May 07, 2009 15.11 15.13 14.49 14.63 90,757,912 -0.36(-2.37%)
May 06, 2009 15.19 15.19 14.85 14.98 78,749,344 +0.00(+0.00%)
May 05, 2009 15.25 15.32 14.87 14.98 88,282,648 -0.30(-1.98%)
May 04, 2009 15.42 15.44 15.13 15.29 71,707,472 -0.04(-0.25%)
May 01, 2009 15.29 15.41 15.04 15.32 83,512,856 -0.02(-0.10%)
Apr 30, 2009 15.60 15.97 15.15 15.34 115,398,624 +0.01(+0.05%)
Apr 29, 2009 15.22 15.81 15.19 15.33 101,508,960 +0.24(+1.61%)
Apr 28, 2009 15.33 15.35 14.98 15.09 101,292,936 -0.36(-2.30%)
Apr 27, 2009 15.56 15.76 15.35 15.44 90,096,960 -0.39(-2.44%)
Apr 24, 2009 15.01 16.05 14.76 15.83 222,542,320 +1.51(+10.52%)
Apr 23, 2009 14.32 14.34 13.98 14.32 113,364,872 +0.11(+0.75%)
Apr 22, 2009 14.20 14.53 14.16 14.22 78,425,720 -0.14(-1.00%)
Apr 21, 2009 14.07 14.44 14.06 14.36 80,411,112 +0.27(+1.93%)
Apr 20, 2009 14.30 14.35 14.06 14.09 83,136,472 -0.45(-3.07%)
Apr 17, 2009 14.90 14.91 14.38 14.54 81,100,872 -0.42(-2.83%)
Apr 16, 2009 14.51 14.97 14.38 14.96 89,409,560 +0.70(+4.94%)
Apr 15, 2009 14.54 14.57 14.01 14.26 95,990,136 -0.39(-2.69%)
Apr 14, 2009 14.72 14.80 14.38 14.65 84,074,456 -0.18(-1.23%)
Apr 13, 2009 14.91 15.03 14.66 14.83 58,706,692 -0.06(-0.41%)
Apr 09, 2009 14.72 14.91 14.55 14.89 73,652,496 +0.36(+2.50%)
Apr 08, 2009 14.36 14.85 14.35 14.53 74,505,088 +0.33(+2.29%)
Apr 07, 2009 14.20 14.49 14.10 14.20 86,907,448 +0.00(+0.00%)
Apr 06, 2009 14.04 14.20 13.83 14.20 62,710,820 +0.01(+0.05%)
Apr 03, 2009 14.48 14.50 13.96 14.19 108,135,080 -0.41(-2.80%)
Apr 02, 2009 14.76 15.06 14.38 14.60 130,851,184 -0.02(-0.10%)
Apr 01, 2009 13.80 14.66 13.76 14.62 127,334,568 +0.71(+5.12%)
Mar 31, 2009 13.50 14.23 13.46 13.91 122,060,912 +0.67(+5.09%)
Mar 30, 2009 13.43 13.45 13.07 13.23 65,559,828 -1.02(-7.17%)
Mar 26, 2009 13.76 14.29 13.72 14.26 84,240,320 +0.72(+5.31%)
Mar 25, 2009 13.61 13.86 13.26 13.54 97,649,168 -0.04(-0.28%)
Mar 24, 2009 13.66 13.79 13.51 13.57 66,109,164 -0.30(-2.18%)
Mar 23, 2009 13.39 14.07 13.10 13.88 94,575,336 +0.96(+7.44%)
Mar 20, 2009 13.11 13.36 12.78 12.92 107,973,320 -0.06(-0.47%)
Mar 19, 2009 13.15 13.21 12.81 12.98 77,908,320 +0.14(+1.06%)
Mar 18, 2009 12.89 13.04 12.57 12.84 93,404,368 +0.05(+0.35%)
Mar 17, 2009 12.36 12.79 12.31 12.79 82,765,368 +0.49(+4.00%)
Mar 16, 2009 12.73 12.84 12.29 12.30 88,538,040 -0.30(-2.40%)
Mar 13, 2009 12.85 12.91 12.25 12.61 109,600,616 -0.27(-2.12%)
Mar 12, 2009 12.88 12.90 12.48 12.88 123,763,248 -0.08(-0.58%)
Mar 11, 2009 12.59 13.02 12.44 12.95 111,645,248 +0.48(+3.82%)
Mar 10, 2009 11.64 12.58 11.55 12.48 125,728,200 +1.01(+8.78%)
Mar 09, 2009 11.51 11.92 11.43 11.47 87,818,664 -0.10(-0.85%)
Mar 06, 2009 11.62 11.83 11.26 11.57 122,649,936 +0.01(+0.07%)
Mar 05, 2009 12.01 12.02 11.56 11.56 118,269,800 -0.64(-5.27%)
Mar 04, 2009 12.20 12.42 12.03 12.20 91,518,272 +0.25(+2.09%)
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.