Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.84 14.37 13.63 14.35 5,387,470 +0.52(+3.73%)
May 28, 2009 13.72 13.86 13.17 13.83 4,314,463 +0.40(+2.96%)
May 27, 2009 14.06 14.23 13.42 13.43 5,540,440 -0.55(-3.93%)
May 26, 2009 13.38 14.05 13.26 13.98 6,586,200 +0.53(+3.93%)
May 22, 2009 13.84 13.84 13.35 13.45 4,813,442 -0.30(-2.21%)
May 21, 2009 13.07 13.86 13.02 13.76 9,140,409 +0.38(+2.82%)
May 20, 2009 14.29 14.40 13.27 13.38 8,141,804 -0.68(-4.85%)
May 19, 2009 14.20 14.50 13.82 14.06 6,007,710 -0.30(-2.12%)
May 18, 2009 13.74 14.48 13.61 14.37 5,451,338 +0.83(+6.16%)
May 15, 2009 13.86 14.27 13.49 13.53 5,386,208 -0.62(-4.39%)
May 14, 2009 13.40 14.25 13.23 14.15 6,665,068 +0.66(+4.90%)
May 13, 2009 13.67 14.00 13.35 13.49 5,712,879 -0.41(-2.95%)
May 12, 2009 14.74 15.13 13.59 13.90 8,849,000 -0.69(-4.72%)
May 11, 2009 15.05 16.02 14.54 14.59 7,922,908 -0.61(-4.01%)
May 08, 2009 15.49 15.81 13.73 15.20 15,677,545 -1.77(-10.41%)
May 07, 2009 17.09 17.52 14.71 16.97 9,863,132 -0.21(-1.19%)
May 06, 2009 16.42 17.42 16.17 17.17 7,597,706 +1.24(+7.81%)
May 05, 2009 15.91 16.26 15.47 15.93 4,801,941 -0.19(-1.15%)
May 04, 2009 15.44 16.13 15.22 16.11 7,738,612 +2.24(+16.17%)
May 01, 2009 13.76 14.41 13.72 13.87 4,062,949 -0.01(-0.10%)
Apr 30, 2009 14.82 15.09 13.88 13.88 4,329,830 -0.54(-3.76%)
Apr 29, 2009 13.60 14.59 13.54 14.43 5,934,477 +1.07(+8.03%)
Apr 28, 2009 13.11 13.69 12.86 13.35 4,893,293 -0.07(-0.54%)
Apr 27, 2009 14.19 14.60 13.27 13.43 5,939,075 -1.18(-8.11%)
Apr 24, 2009 14.02 15.06 13.45 14.61 7,697,965 +0.67(+4.84%)
Apr 23, 2009 14.23 14.60 13.35 13.94 8,508,457 -0.19(-1.36%)
Apr 22, 2009 13.57 15.72 13.28 14.13 13,033,757 -0.13(-0.88%)
Apr 21, 2009 11.93 14.55 11.75 14.25 12,989,500 +1.90(+15.37%)
Apr 20, 2009 14.15 14.15 12.25 12.35 10,477,885 -2.04(-14.16%)
Apr 17, 2009 13.46 14.93 13.10 14.39 11,167,781 +0.95(+7.04%)
Apr 16, 2009 12.68 13.84 12.00 13.45 10,402,392 +0.87(+6.95%)
Apr 15, 2009 12.74 12.90 12.07 12.57 7,865,234 -0.34(-2.61%)
Apr 14, 2009 13.91 14.66 12.79 12.91 8,898,563 -1.26(-8.87%)
Apr 13, 2009 12.79 14.41 12.49 14.17 7,953,622 +1.22(+9.40%)
Apr 09, 2009 12.05 13.06 11.25 12.95 10,213,313 +2.08(+19.18%)
Apr 08, 2009 12.00 12.00 10.61 10.87 8,807,080 -1.04(-8.73%)
Apr 07, 2009 12.26 12.34 11.75 11.90 3,503,641 -0.48(-3.90%)
Apr 06, 2009 12.49 12.67 12.10 12.39 4,645,038 -0.54(-4.20%)
Apr 03, 2009 12.83 12.94 11.96 12.93 5,207,486 +0.40(+3.22%)
Apr 02, 2009 13.13 13.51 12.09 12.53 6,915,405 -0.17(-1.36%)
Apr 01, 2009 11.76 12.79 11.57 12.70 6,400,703 +0.58(+4.81%)
Mar 31, 2009 12.07 12.54 11.53 12.12 6,869,939 +0.54(+4.69%)
Mar 30, 2009 12.61 12.61 11.41 11.57 6,206,785 -1.59(-12.07%)
Mar 26, 2009 13.44 13.50 12.80 13.16 7,021,184 -0.19(-1.44%)
Mar 25, 2009 13.11 13.73 12.27 13.35 6,019,362 +0.54(+4.24%)
Mar 24, 2009 13.22 13.70 12.63 12.81 7,017,415 -0.84(-6.16%)
Mar 23, 2009 12.62 13.67 12.61 13.65 9,813,318 +1.83(+15.51%)
Mar 20, 2009 12.31 12.42 11.65 11.82 8,973,079 -1.05(-8.17%)
Mar 19, 2009 13.66 14.03 12.30 12.87 8,493,974 -0.80(-5.89%)
Mar 18, 2009 12.08 13.88 11.81 13.68 12,497,952 +1.43(+11.65%)
Mar 17, 2009 11.69 12.26 11.47 12.25 10,338,703 +0.62(+5.35%)
Mar 16, 2009 12.00 12.66 11.57 11.63 9,997,610 -0.17(-1.40%)
Mar 13, 2009 11.98 12.44 11.13 11.79 0 -0.33(-2.73%)
Mar 12, 2009 10.94 12.31 10.59 12.12 11,327,524 +1.18(+10.83%)
Mar 11, 2009 10.58 11.35 10.33 10.94 9,462,068 +0.86(+8.54%)
Mar 10, 2009 9.562 10.20 9.132 10.08 9,763,558 +1.16(+12.98%)
Mar 09, 2009 7.881 9.264 7.881 8.920 6,686,616 +0.42(+4.98%)
Mar 06, 2009 8.305 8.901 7.941 8.497 0 +0.32(+3.88%)
Mar 05, 2009 8.715 8.907 7.756 8.179 7,686,669 -1.03(-11.14%)
Mar 04, 2009 9.589 9.814 8.814 9.205 7,166,807 -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.