Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.93 14.35 13.86 14.21 9,208,644 +0.31(+2.21%)
May 28, 2009 14.13 14.21 13.65 13.90 5,269,208 -0.16(-1.16%)
May 27, 2009 14.36 14.53 13.99 14.06 4,103,056 -0.32(-2.23%)
May 26, 2009 13.55 14.44 13.50 14.38 4,532,092 +0.72(+5.29%)
May 22, 2009 13.76 13.83 13.32 13.66 3,500,420 +0.03(+0.18%)
May 21, 2009 13.61 13.89 13.51 13.63 4,354,692 -0.15(-1.07%)
May 20, 2009 14.01 14.21 13.71 13.78 4,528,632 -0.16(-1.13%)
May 19, 2009 13.99 14.07 13.77 13.94 5,465,424 -0.05(-0.36%)
May 18, 2009 13.69 13.99 13.69 13.99 4,447,708 +0.39(+2.87%)
May 15, 2009 13.59 13.93 13.51 13.60 3,803,368 +0.01(+0.04%)
May 14, 2009 13.39 13.93 13.39 13.59 4,235,388 +0.08(+0.61%)
May 13, 2009 13.68 13.68 13.38 13.51 5,973,228 -0.33(-2.37%)
May 12, 2009 14.10 14.25 13.45 13.84 6,460,260 -0.22(-1.55%)
May 11, 2009 14.39 14.39 14.00 14.05 5,348,356 -0.46(-3.19%)
May 08, 2009 14.78 14.78 14.32 14.52 6,231,928 -0.17(-1.16%)
May 07, 2009 15.00 15.11 14.62 14.69 6,718,220 -0.14(-0.98%)
May 06, 2009 14.97 15.05 14.56 14.83 8,141,164 -0.02(-0.10%)
May 05, 2009 15.00 15.21 14.82 14.85 5,597,196 -0.15(-0.98%)
May 04, 2009 15.01 15.04 14.80 14.99 5,214,248 +0.23(+1.57%)
May 01, 2009 14.85 15.08 14.71 14.76 7,220,096 -0.06(-0.37%)
Apr 30, 2009 14.75 15.39 14.54 14.82 9,867,420 +0.29(+1.98%)
Apr 29, 2009 15.14 15.45 14.31 14.53 27,213,952 -2.29(-13.61%)
Apr 28, 2009 16.50 17.07 16.28 16.82 4,753,196 +0.30(+1.79%)
Apr 27, 2009 16.97 16.97 16.41 16.52 7,080,200 -0.71(-4.09%)
Apr 24, 2009 17.00 17.43 16.88 17.23 3,819,172 +0.37(+2.19%)
Apr 23, 2009 17.04 17.25 16.60 16.86 4,329,656 -0.18(-1.06%)
Apr 22, 2009 16.50 17.36 16.45 17.04 4,569,336 +0.44(+2.65%)
Apr 21, 2009 16.04 16.70 15.76 16.60 4,928,476 +0.64(+4.01%)
Apr 20, 2009 16.23 16.24 15.79 15.96 3,575,816 -0.63(-3.78%)
Apr 17, 2009 16.29 16.69 16.21 16.59 3,107,108 +0.25(+1.53%)
Apr 16, 2009 15.92 16.47 15.90 16.34 3,398,796 +0.39(+2.45%)
Apr 15, 2009 15.96 16.15 15.72 15.95 2,845,296 -0.13(-0.81%)
Apr 14, 2009 16.27 16.47 15.97 16.08 2,635,572 -0.40(-2.44%)
Apr 13, 2009 16.42 16.57 16.29 16.48 3,039,160 -0.03(-0.21%)
Apr 09, 2009 16.03 16.51 15.91 16.51 3,135,308 +0.82(+5.21%)
Apr 08, 2009 15.52 15.72 15.32 15.70 3,312,572 +0.33(+2.15%)
Apr 07, 2009 15.60 15.68 15.08 15.37 4,457,796 -0.45(-2.83%)
Apr 06, 2009 15.97 16.05 15.49 15.81 5,495,268 -0.28(-1.72%)
Apr 03, 2009 15.39 16.09 15.32 16.09 6,183,996 +0.75(+4.85%)
Apr 02, 2009 14.88 15.52 14.75 15.35 7,045,112 +0.70(+4.76%)
Apr 01, 2009 14.13 14.71 14.00 14.65 3,861,368 +0.37(+2.61%)
Mar 31, 2009 14.37 14.45 14.06 14.28 3,687,260 -0.02(-0.16%)
Mar 30, 2009 14.34 14.47 14.10 14.30 3,562,772 -0.47(-3.18%)
Mar 26, 2009 14.82 14.90 14.64 14.77 10,980,684 +0.18(+1.27%)
Mar 25, 2009 14.61 14.87 14.18 14.59 6,217,496 +0.06(+0.38%)
Mar 24, 2009 14.56 14.90 14.48 14.53 5,490,464 -0.20(-1.32%)
Mar 23, 2009 14.26 14.72 14.22 14.72 3,661,312 +0.84(+6.09%)
Mar 20, 2009 14.33 14.43 13.75 13.88 6,094,124 -0.21(-1.51%)
Mar 19, 2009 14.06 14.39 14.01 14.09 4,761,712 +0.02(+0.12%)
Mar 18, 2009 13.56 14.27 13.42 14.08 6,471,392 +0.53(+3.94%)
Mar 17, 2009 13.10 13.54 13.09 13.54 4,867,840 +0.47(+3.62%)
Mar 16, 2009 13.52 13.59 13.06 13.07 4,494,896 -0.33(-2.44%)
Mar 13, 2009 13.30 13.49 13.11 13.40 0 +0.12(+0.87%)
Mar 12, 2009 12.69 13.36 12.64 13.28 4,089,720 +0.59(+4.61%)
Mar 11, 2009 12.72 12.92 12.59 12.70 3,686,616 +0.05(+0.42%)
Mar 10, 2009 12.11 12.66 12.07 12.64 5,333,692 +0.64(+5.35%)
Mar 09, 2009 11.79 12.10 11.79 12.00 7,333,728 +0.09(+0.76%)
Mar 06, 2009 12.10 12.22 11.52 11.91 0 -0.11(-0.87%)
Mar 05, 2009 12.10 12.46 11.89 12.02 5,891,936 -0.32(-2.59%)
Mar 04, 2009 12.15 12.53 11.90 12.34 4,847,104 -0.03(-0.20%)
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.