Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.80 14.32 13.59 14.30 5,406,014 +0.51(+3.73%)
May 28, 2009 13.68 13.81 13.12 13.78 4,329,313 +0.40(+2.96%)
May 27, 2009 14.01 14.18 13.37 13.39 5,559,511 -0.55(-3.93%)
May 26, 2009 13.33 14.00 13.22 13.93 6,608,870 +0.53(+3.94%)
May 22, 2009 13.80 13.80 13.31 13.41 4,830,010 -0.30(-2.21%)
May 21, 2009 13.02 13.81 12.97 13.71 9,171,871 +0.38(+2.82%)
May 20, 2009 14.24 14.35 13.22 13.33 8,169,829 -0.68(-4.85%)
May 19, 2009 14.15 14.45 13.77 14.01 6,028,389 -0.30(-2.12%)
May 18, 2009 13.69 14.43 13.56 14.32 5,470,102 +0.83(+6.16%)
May 15, 2009 13.82 14.22 13.44 13.49 5,404,748 -0.62(-4.39%)
May 14, 2009 13.35 14.20 13.19 14.11 6,688,010 +0.66(+4.90%)
May 13, 2009 13.62 13.95 13.30 13.45 5,732,543 -0.41(-2.95%)
May 12, 2009 14.69 15.08 13.55 13.86 8,879,459 -0.69(-4.72%)
May 11, 2009 15.00 15.97 14.49 14.54 7,950,180 -0.61(-4.01%)
May 08, 2009 15.44 15.75 13.68 15.15 15,731,508 -1.76(-10.41%)
May 07, 2009 17.03 17.46 14.66 16.91 9,897,081 -0.20(-1.19%)
May 06, 2009 16.36 17.36 16.11 17.11 7,623,858 +1.24(+7.81%)
May 05, 2009 15.85 16.20 15.42 15.87 4,818,470 -0.18(-1.15%)
May 04, 2009 15.39 16.08 15.17 16.06 7,765,249 +2.24(+16.17%)
May 01, 2009 13.72 14.36 13.67 13.82 4,076,934 -0.01(-0.10%)
Apr 30, 2009 14.77 15.04 13.84 13.84 4,344,733 -0.54(-3.76%)
Apr 29, 2009 13.55 14.54 13.49 14.38 5,954,904 +1.07(+8.03%)
Apr 28, 2009 13.06 13.64 12.81 13.31 4,910,136 -0.07(-0.54%)
Apr 27, 2009 14.15 14.55 13.22 13.38 5,959,518 -1.18(-8.11%)
Apr 24, 2009 13.97 15.01 13.40 14.56 7,724,462 +0.67(+4.84%)
Apr 23, 2009 14.18 14.55 13.31 13.89 8,537,744 -0.19(-1.36%)
Apr 22, 2009 13.52 15.67 13.24 14.08 13,078,620 -0.13(-0.88%)
Apr 21, 2009 11.89 14.50 11.71 14.21 13,034,211 +1.89(+15.37%)
Apr 20, 2009 14.10 14.10 12.21 12.31 10,513,950 -2.03(-14.16%)
Apr 17, 2009 13.41 14.88 13.05 14.34 11,206,222 +0.94(+7.04%)
Apr 16, 2009 12.64 13.80 11.96 13.40 10,438,198 +0.87(+6.95%)
Apr 15, 2009 12.70 12.86 12.03 12.53 7,892,307 -0.34(-2.61%)
Apr 14, 2009 13.86 14.61 12.75 12.87 8,929,193 -1.25(-8.87%)
Apr 13, 2009 12.74 14.36 12.45 14.12 7,980,999 +1.21(+9.40%)
Apr 09, 2009 12.01 13.01 11.21 12.91 10,248,468 +2.08(+19.18%)
Apr 08, 2009 11.96 11.96 10.57 10.83 8,837,394 -1.04(-8.73%)
Apr 07, 2009 12.21 12.29 11.71 11.86 3,515,701 -0.48(-3.90%)
Apr 06, 2009 12.45 12.63 12.06 12.35 4,661,027 -0.54(-4.20%)
Apr 03, 2009 12.79 12.90 11.92 12.89 5,225,411 +0.40(+3.22%)
Apr 02, 2009 13.08 13.46 12.05 12.48 6,939,208 -0.17(-1.36%)
Apr 01, 2009 11.72 12.75 11.53 12.66 6,422,735 +0.58(+4.81%)
Mar 31, 2009 12.03 12.50 11.49 12.08 6,893,586 +0.54(+4.69%)
Mar 30, 2009 12.57 12.57 11.37 11.53 6,228,150 -1.58(-12.07%)
Mar 26, 2009 13.39 13.45 12.76 13.12 7,045,351 -0.19(-1.44%)
Mar 25, 2009 13.06 13.68 12.23 13.31 6,040,081 +0.54(+4.24%)
Mar 24, 2009 13.17 13.65 12.58 12.77 7,041,569 -0.84(-6.16%)
Mar 23, 2009 12.58 13.62 12.57 13.61 9,847,096 +1.83(+15.51%)
Mar 20, 2009 12.27 12.38 11.61 11.78 9,003,965 -1.05(-8.18%)
Mar 19, 2009 13.61 13.98 12.25 12.83 8,523,211 -0.80(-5.89%)
Mar 18, 2009 12.04 13.83 11.77 13.63 12,540,971 +1.42(+11.65%)
Mar 17, 2009 11.65 12.21 11.43 12.21 10,374,290 +0.62(+5.35%)
Mar 16, 2009 11.96 12.62 11.53 11.59 10,032,023 -0.16(-1.40%)
Mar 13, 2009 11.94 12.40 11.09 11.75 0 -0.33(-2.73%)
Mar 12, 2009 10.90 12.27 10.55 12.08 11,366,515 +1.18(+10.83%)
Mar 11, 2009 10.55 11.31 10.29 10.90 9,494,638 +0.86(+8.54%)
Mar 10, 2009 9.529 10.16 9.101 10.04 9,797,165 +1.15(+12.98%)
Mar 09, 2009 7.854 9.233 7.854 8.890 6,709,632 +0.42(+4.98%)
Mar 06, 2009 8.276 8.870 7.914 8.468 0 +0.32(+3.88%)
Mar 05, 2009 8.685 8.877 7.729 8.151 7,713,127 -1.02(-11.14%)
Mar 04, 2009 9.556 9.780 8.784 9.173 7,191,476 -0.45(-4.66%)
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.