Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.12 22.34 21.36 22.05 12,781,199 +0.10(+0.46%)
May 28, 2009 22.15 22.45 21.52 21.95 13,077,995 -0.21(-0.94%)
May 27, 2009 23.22 23.22 22.14 22.16 12,130,457 -1.12(-4.80%)
May 26, 2009 21.94 23.44 21.93 23.28 12,522,800 +1.18(+5.32%)
May 22, 2009 22.24 22.49 21.51 22.10 9,466,724 -0.03(-0.14%)
May 21, 2009 22.39 22.68 21.84 22.14 11,445,758 -0.61(-2.68%)
May 20, 2009 23.55 23.97 22.71 22.74 9,630,787 -0.66(-2.82%)
May 19, 2009 22.78 23.81 22.78 23.40 11,354,980 +0.56(+2.45%)
May 18, 2009 22.34 22.93 22.31 22.85 11,666,158 +0.60(+2.68%)
May 15, 2009 22.68 23.13 22.12 22.25 11,026,823 -0.45(-1.99%)
May 14, 2009 22.29 23.31 22.19 22.70 12,643,347 +0.58(+2.64%)
May 13, 2009 22.74 22.77 21.77 22.12 17,322,342 -1.17(-5.02%)
May 12, 2009 24.18 24.22 22.75 23.29 14,832,176 -0.69(-2.88%)
May 11, 2009 23.51 24.35 23.02 23.98 14,097,039 +0.14(+0.61%)
May 08, 2009 24.03 24.47 23.30 23.83 16,713,713 -0.48(-1.99%)
May 07, 2009 25.28 25.35 23.88 24.32 13,859,689 -0.50(-2.03%)
May 06, 2009 26.13 26.13 24.49 24.82 12,702,984 -0.86(-3.35%)
May 05, 2009 25.31 26.06 25.06 25.68 12,031,129 +0.31(+1.21%)
May 04, 2009 23.61 25.42 23.26 25.37 18,636,234 +2.00(+8.55%)
May 01, 2009 24.00 24.24 23.26 23.37 8,865,083 -0.74(-3.07%)
Apr 30, 2009 23.94 24.49 23.57 24.11 14,276,938 +0.53(+2.26%)
Apr 29, 2009 23.86 24.46 23.37 23.58 10,586,471 -0.22(-0.92%)
Apr 28, 2009 23.85 24.41 23.66 23.80 8,119,783 -0.25(-1.02%)
Apr 27, 2009 24.53 24.88 23.95 24.05 10,629,115 -0.63(-2.55%)
Apr 24, 2009 25.01 25.45 24.52 24.67 11,162,555 -0.14(-0.58%)
Apr 23, 2009 25.25 25.51 24.33 24.82 10,086,612 -0.15(-0.60%)
Apr 22, 2009 24.81 26.43 24.69 24.97 16,120,245 -0.13(-0.53%)
Apr 21, 2009 24.08 25.18 24.03 25.10 9,126,723 +0.84(+3.47%)
Apr 20, 2009 24.50 24.50 23.92 24.26 10,550,709 -0.57(-2.28%)
Apr 17, 2009 24.25 25.13 23.81 24.82 14,430,854 +0.62(+2.54%)
Apr 16, 2009 24.10 24.43 23.52 24.21 12,109,375 +0.44(+1.85%)
Apr 15, 2009 23.85 24.01 23.34 23.77 10,181,991 -0.17(-0.71%)
Apr 14, 2009 25.25 25.42 23.93 23.94 18,316,280 -1.77(-6.87%)
Apr 13, 2009 25.51 25.90 25.06 25.70 9,609,859 -0.02(-0.10%)
Apr 09, 2009 25.31 25.95 25.08 25.73 15,608,522 +1.03(+4.16%)
Apr 08, 2009 24.22 24.97 24.11 24.70 14,301,882 +0.83(+3.46%)
Apr 07, 2009 24.28 24.35 23.81 23.88 9,874,816 -0.56(-2.28%)
Apr 06, 2009 24.83 24.95 24.30 24.43 12,213,655 -0.78(-3.08%)
Apr 03, 2009 24.81 25.25 24.62 25.21 13,213,133 +0.24(+0.95%)
Apr 02, 2009 24.80 25.87 24.73 24.97 22,025,238 +0.57(+2.34%)
Apr 01, 2009 23.56 24.54 23.29 24.40 14,102,218 +0.63(+2.66%)
Mar 31, 2009 23.37 24.12 23.09 23.77 18,113,276 +0.62(+2.68%)
Mar 30, 2009 23.23 23.32 22.71 23.15 14,207,839 -0.44(-1.86%)
Mar 26, 2009 23.17 24.58 23.04 23.59 56,061,616 +2.64(+12.58%)
Mar 25, 2009 21.04 21.68 20.21 20.95 19,756,142 +0.14(+0.66%)
Mar 24, 2009 21.01 21.26 20.54 20.81 16,359,459 -0.54(-2.52%)
Mar 23, 2009 20.67 21.40 20.49 21.35 15,955,142 +1.13(+5.57%)
Mar 20, 2009 20.91 21.10 19.81 20.23 16,633,130 -0.50(-2.42%)
Mar 19, 2009 20.80 21.07 20.09 20.73 19,342,556 +0.23(+1.13%)
Mar 18, 2009 19.71 20.80 19.57 20.49 20,128,602 +0.63(+3.15%)
Mar 17, 2009 18.56 19.89 18.32 19.87 27,482,212 +1.62(+8.85%)
Mar 16, 2009 18.79 18.92 18.18 18.25 13,506,515 -0.34(-1.82%)
Mar 13, 2009 18.45 18.75 17.16 18.59 0 +0.12(+0.64%)
Mar 12, 2009 17.85 18.54 17.53 18.47 17,273,758 +0.73(+4.13%)
Mar 11, 2009 17.75 17.95 17.19 17.74 19,420,616 +0.21(+1.21%)
Mar 10, 2009 15.84 17.81 15.71 17.53 25,867,644 +2.04(+13.18%)
Mar 09, 2009 15.96 15.96 15.40 15.49 17,926,554 +0.01(+0.08%)
Mar 06, 2009 16.26 16.44 15.01 15.47 0 -0.82(-5.03%)
Mar 05, 2009 17.04 17.68 16.06 16.29 19,272,170 -1.01(-5.86%)
Mar 04, 2009 17.16 17.56 16.69 17.31 17,471,948 +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.