Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.89 16.19 15.69 16.15 7,145,352 +0.18(+1.12%)
May 28, 2009 15.77 16.00 15.38 15.97 7,715,304 +0.25(+1.59%)
May 27, 2009 15.60 16.02 15.56 15.72 8,453,395 +0.09(+0.55%)
May 26, 2009 14.75 15.78 14.75 15.63 10,517,728 +0.64(+4.26%)
May 22, 2009 14.93 15.21 14.63 15.00 7,480,218 +0.08(+0.52%)
May 21, 2009 15.12 15.21 14.68 14.92 9,084,162 -0.34(-2.25%)
May 20, 2009 15.46 15.92 15.21 15.26 10,770,010 -0.05(-0.31%)
May 19, 2009 14.80 15.52 14.58 15.31 11,795,317 +0.30(+2.02%)
May 18, 2009 14.64 15.01 14.57 15.00 8,212,878 +0.27(+1.85%)
May 15, 2009 14.73 14.86 14.45 14.73 12,486,573 -0.06(-0.42%)
May 14, 2009 14.36 15.01 14.31 14.79 11,096,844 +0.48(+3.37%)
May 13, 2009 14.42 14.64 14.15 14.31 8,484,187 -0.25(-1.71%)
May 12, 2009 14.85 14.90 14.26 14.56 8,460,765 -0.21(-1.42%)
May 11, 2009 14.42 15.07 14.14 14.77 9,085,833 +0.19(+1.34%)
May 08, 2009 15.07 15.22 14.30 14.57 15,015,513 -0.49(-3.26%)
May 07, 2009 16.16 16.16 14.84 15.07 13,747,187 -1.02(-6.34%)
May 06, 2009 15.97 16.27 15.58 16.09 9,660,959 +0.03(+0.19%)
May 05, 2009 16.36 16.39 15.75 16.05 12,031,746 -0.35(-2.16%)
May 04, 2009 16.38 16.72 16.04 16.41 7,284,819 +0.49(+3.06%)
May 01, 2009 16.06 16.09 15.56 15.92 6,736,542 +0.01(+0.05%)
Apr 30, 2009 15.71 16.26 15.57 15.91 9,929,278 +0.40(+2.56%)
Apr 29, 2009 15.59 15.76 15.42 15.52 8,958,670 -0.01(-0.05%)
Apr 28, 2009 15.66 15.79 15.45 15.52 7,828,897 -0.15(-0.94%)
Apr 27, 2009 15.37 15.85 15.31 15.67 9,231,814 -0.07(-0.45%)
Apr 24, 2009 15.49 15.84 15.03 15.74 13,175,114 +0.37(+2.38%)
Apr 23, 2009 16.01 16.11 14.87 15.38 21,179,890 -0.92(-5.64%)
Apr 22, 2009 15.73 16.77 15.65 16.30 15,602,002 +0.17(+1.06%)
Apr 21, 2009 15.98 16.30 15.66 16.12 12,620,264 +0.11(+0.68%)
Apr 20, 2009 16.39 16.61 15.97 16.02 12,830,101 -0.79(-4.68%)
Apr 17, 2009 16.87 16.93 16.46 16.80 9,779,591 -0.12(-0.74%)
Apr 16, 2009 16.17 17.05 16.16 16.93 13,286,446 +0.90(+5.59%)
Apr 15, 2009 15.87 16.05 15.69 16.03 9,715,459 -0.09(-0.58%)
Apr 14, 2009 15.81 16.30 15.64 16.12 11,988,116 +0.31(+1.97%)
Apr 13, 2009 15.96 15.96 15.31 15.81 12,005,920 -0.07(-0.44%)
Apr 09, 2009 15.63 15.95 15.56 15.88 7,375,307 +0.54(+3.50%)
Apr 08, 2009 15.14 15.49 14.94 15.35 7,267,291 +0.41(+2.76%)
Apr 07, 2009 15.16 15.29 14.79 14.93 7,409,520 -0.47(-3.03%)
Apr 06, 2009 15.30 15.47 14.97 15.40 7,845,787 -0.16(-1.05%)
Apr 03, 2009 15.45 15.59 15.09 15.56 9,380,099 +0.00(+0.00%)
Apr 02, 2009 15.35 15.81 15.24 15.56 9,767,676 +0.47(+3.09%)
Apr 01, 2009 14.79 15.13 14.59 15.10 11,079,618 +0.18(+1.20%)
Mar 31, 2009 15.04 15.26 14.71 14.92 12,000,621 -0.07(-0.47%)
Mar 30, 2009 14.99 15.05 14.66 14.99 12,142,503 -0.88(-5.54%)
Mar 26, 2009 15.89 16.00 15.53 15.87 13,684,232 +0.34(+2.21%)
Mar 25, 2009 15.56 15.96 15.17 15.52 13,299,458 +0.18(+1.17%)
Mar 24, 2009 15.52 15.61 15.25 15.35 9,028,672 -0.43(-2.71%)
Mar 23, 2009 15.35 15.78 15.19 15.77 10,021,668 +0.75(+4.97%)
Mar 20, 2009 15.46 15.69 14.80 15.03 16,376,042 -0.48(-3.11%)
Mar 19, 2009 15.82 16.02 15.41 15.51 15,185,671 -0.15(-0.94%)
Mar 18, 2009 15.27 15.90 15.03 15.66 22,896,782 +0.58(+3.82%)
Mar 17, 2009 14.40 15.12 14.31 15.08 11,260,351 +0.76(+5.33%)
Mar 16, 2009 14.98 15.03 14.22 14.32 16,326,266 -0.65(-4.32%)
Mar 13, 2009 14.84 15.02 14.58 14.96 11,885,379 +0.09(+0.58%)
Mar 12, 2009 14.43 14.96 14.31 14.88 14,071,159 +0.45(+3.13%)
Mar 11, 2009 14.29 14.54 14.12 14.43 11,850,624 +0.24(+1.70%)
Mar 10, 2009 13.52 14.21 13.52 14.19 14,992,719 +0.71(+5.26%)
Mar 09, 2009 13.78 14.26 13.43 13.48 15,013,018 -0.40(-2.86%)
Mar 06, 2009 14.31 14.51 13.43 13.87 14,609,517 -0.27(-1.93%)
Mar 05, 2009 14.36 14.67 14.04 14.15 19,478,030 -0.27(-1.89%)
Mar 04, 2009 13.92 14.59 13.87 14.42 18,953,960 +1.41(+10.83%)
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.