Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.09 17.15 16.78 16.91 441,860 +0.00(+0.00%)
May 28, 2009 16.81 17.06 16.71 16.91 1,128,904 +0.15(+0.87%)
May 27, 2009 16.80 16.95 16.68 16.77 658,529 -0.20(-1.18%)
May 26, 2009 16.66 17.03 16.64 16.97 671,047 +0.60(+3.64%)
May 22, 2009 16.43 16.44 16.24 16.37 285,638 +0.15(+0.95%)
May 21, 2009 16.14 16.58 16.11 16.22 421,388 -0.01(-0.04%)
May 20, 2009 15.92 16.33 15.92 16.22 1,345,630 +0.28(+1.74%)
May 19, 2009 16.22 16.32 15.94 15.95 1,132,312 -0.60(-3.60%)
May 18, 2009 16.32 16.54 16.18 16.54 423,233 +0.37(+2.29%)
May 15, 2009 15.99 16.31 15.95 16.17 767,266 -0.07(-0.44%)
May 14, 2009 15.94 16.28 15.91 16.24 374,797 +0.11(+0.69%)
May 13, 2009 16.07 16.38 15.99 16.13 500,462 -0.05(-0.31%)
May 12, 2009 15.93 16.20 15.86 16.18 807,787 +0.41(+2.61%)
May 11, 2009 15.68 15.85 15.66 15.77 331,109 -0.19(-1.16%)
May 08, 2009 15.70 15.96 15.68 15.95 448,442 +0.51(+3.28%)
May 07, 2009 15.64 15.78 15.21 15.45 622,125 +0.15(+1.01%)
May 06, 2009 15.45 15.48 14.91 15.29 859,759 +0.35(+2.34%)
May 05, 2009 14.82 14.96 14.56 14.94 870,254 -0.11(-0.76%)
May 04, 2009 15.09 15.19 15.06 15.06 820,228 -0.43(-2.79%)
May 01, 2009 14.78 15.49 14.65 15.49 1,151,529 +0.47(+3.15%)
Apr 30, 2009 15.00 15.20 14.77 15.02 606,431 +0.23(+1.54%)
Apr 29, 2009 14.64 14.86 14.60 14.79 330,999 +0.25(+1.72%)
Apr 28, 2009 14.42 14.59 14.41 14.54 353,573 +0.18(+1.23%)
Apr 27, 2009 14.29 14.49 14.24 14.36 446,619 -0.20(-1.40%)
Apr 24, 2009 14.63 14.65 14.43 14.57 382,605 -0.12(-0.84%)
Apr 23, 2009 14.53 14.69 14.39 14.69 679,765 +0.48(+3.39%)
Apr 22, 2009 14.10 14.36 14.04 14.21 892,782 -0.15(-1.08%)
Apr 21, 2009 13.98 14.43 13.98 14.36 813,915 +0.11(+0.80%)
Apr 20, 2009 14.39 14.39 14.10 14.25 349,695 -0.13(-0.88%)
Apr 17, 2009 14.22 14.52 14.20 14.38 892,679 -0.44(-2.94%)
Apr 16, 2009 14.69 14.81 14.49 14.81 519,257 +0.08(+0.52%)
Apr 15, 2009 14.32 14.76 14.31 14.73 851,497 +0.99(+7.19%)
Apr 14, 2009 13.83 13.90 13.73 13.75 716,363 -0.71(-4.91%)
Apr 13, 2009 14.52 14.52 14.31 14.46 230,371 +0.12(+0.86%)
Apr 09, 2009 14.37 14.40 14.14 14.33 447,305 -0.15(-1.07%)
Apr 08, 2009 14.58 14.69 14.46 14.49 281,485 +0.13(+0.88%)
Apr 07, 2009 14.30 14.63 14.18 14.36 598,189 +0.08(+0.56%)
Apr 06, 2009 14.21 14.31 14.12 14.28 445,214 -0.20(-1.39%)
Apr 03, 2009 14.48 14.51 14.24 14.48 431,394 -0.22(-1.47%)
Apr 02, 2009 14.90 15.07 14.63 14.70 1,156,819 +0.21(+1.45%)
Apr 01, 2009 14.16 14.49 14.12 14.49 996,974 +0.28(+1.96%)
Mar 31, 2009 14.27 14.47 14.13 14.21 1,416,449 +0.39(+2.79%)
Mar 30, 2009 13.76 13.88 13.36 13.82 1,477,064 -0.20(-1.43%)
Mar 26, 2009 14.11 14.17 13.89 14.02 2,166,270 -0.32(-2.26%)
Mar 25, 2009 14.43 14.58 14.05 14.35 949,415 -0.11(-0.79%)
Mar 24, 2009 14.54 14.64 14.43 14.46 460,225 -0.00(-0.02%)
Mar 23, 2009 14.14 14.50 14.12 14.47 2,240,006 +0.33(+2.32%)
Mar 20, 2009 14.25 14.35 14.06 14.14 687,331 +0.07(+0.53%)
Mar 19, 2009 14.47 14.53 13.93 14.06 1,062,675 -0.35(-2.40%)
Mar 18, 2009 14.07 14.50 13.97 14.41 693,048 -0.19(-1.27%)
Mar 17, 2009 14.34 14.60 14.20 14.60 899,817 -0.08(-0.55%)
Mar 16, 2009 14.66 14.99 14.62 14.68 658,788 +0.18(+1.21%)
Mar 13, 2009 14.43 14.56 14.21 14.50 0 -0.16(-1.07%)
Mar 12, 2009 14.44 14.66 14.27 14.66 1,003,792 +0.26(+1.82%)
Mar 11, 2009 14.61 14.68 14.29 14.39 852,225 -0.97(-6.33%)
Mar 10, 2009 14.91 15.54 14.90 15.37 1,241,752 +0.91(+6.30%)
Mar 09, 2009 14.18 14.71 14.14 14.46 579,099 -0.23(-1.58%)
Mar 06, 2009 14.76 14.85 14.36 14.69 0 +0.05(+0.32%)
Mar 05, 2009 14.58 14.80 14.49 14.64 568,552 +0.12(+0.85%)
Mar 04, 2009 14.35 14.72 14.13 14.52 842,607 -0.42(-2.79%)
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.