Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.76 14.28 13.55 14.26 5,419,194 +0.51(+3.73%)
May 28, 2009 13.64 13.78 13.09 13.75 4,339,868 +0.39(+2.96%)
May 27, 2009 13.97 14.14 13.34 13.35 5,573,065 -0.55(-3.93%)
May 26, 2009 13.30 13.97 13.18 13.90 6,624,983 +0.53(+3.94%)
May 22, 2009 13.76 13.76 13.28 13.37 4,841,786 -0.30(-2.21%)
May 21, 2009 12.99 13.78 12.94 13.68 9,194,232 +0.38(+2.82%)
May 20, 2009 14.20 14.32 13.19 13.30 8,189,747 -0.68(-4.85%)
May 19, 2009 14.12 14.41 13.74 13.98 6,043,086 -0.30(-2.12%)
May 18, 2009 13.66 14.39 13.53 14.28 5,483,439 +0.83(+6.16%)
May 15, 2009 13.78 14.18 13.41 13.45 5,417,925 -0.62(-4.39%)
May 14, 2009 13.32 14.16 13.16 14.07 6,704,315 +0.66(+4.90%)
May 13, 2009 13.59 13.91 13.27 13.41 5,746,519 -0.41(-2.95%)
May 12, 2009 14.65 15.04 13.51 13.82 8,901,108 -0.68(-4.72%)
May 11, 2009 14.97 15.93 14.45 14.51 7,969,562 -0.61(-4.01%)
May 08, 2009 15.40 15.72 13.65 15.11 15,769,862 -1.76(-10.41%)
May 07, 2009 16.99 17.41 14.62 16.87 9,921,210 -0.20(-1.19%)
May 06, 2009 16.32 17.32 16.07 17.07 7,642,445 +1.24(+7.81%)
May 05, 2009 15.82 16.16 15.38 15.84 4,830,217 -0.18(-1.15%)
May 04, 2009 15.35 16.04 15.13 16.02 7,784,180 +2.23(+16.17%)
May 01, 2009 13.68 14.33 13.64 13.79 4,086,873 -0.01(-0.09%)
Apr 30, 2009 14.74 15.00 13.80 13.80 4,355,326 -0.54(-3.76%)
Apr 29, 2009 13.52 14.51 13.46 14.34 5,969,422 +1.07(+8.03%)
Apr 28, 2009 13.03 13.60 12.78 13.28 4,922,107 -0.07(-0.54%)
Apr 27, 2009 14.11 14.52 13.19 13.35 5,974,047 -1.18(-8.11%)
Apr 24, 2009 13.94 14.97 13.37 14.53 7,743,294 +0.67(+4.84%)
Apr 23, 2009 14.14 14.52 13.28 13.85 8,558,559 -0.19(-1.36%)
Apr 22, 2009 13.49 15.63 13.21 14.05 13,110,506 -0.12(-0.88%)
Apr 21, 2009 11.86 14.46 11.68 14.17 13,065,988 +1.89(+15.37%)
Apr 20, 2009 14.07 14.07 12.18 12.28 10,539,584 -2.03(-14.16%)
Apr 17, 2009 13.38 14.84 13.02 14.31 11,233,542 +0.94(+7.04%)
Apr 16, 2009 12.60 13.76 11.93 13.37 10,463,647 +0.87(+6.95%)
Apr 15, 2009 12.66 12.83 12.00 12.50 7,911,548 -0.34(-2.61%)
Apr 14, 2009 13.83 14.58 12.72 12.84 8,950,962 -1.25(-8.87%)
Apr 13, 2009 12.71 14.33 12.42 14.09 8,000,457 +1.21(+9.40%)
Apr 09, 2009 11.98 12.98 11.18 12.87 10,273,454 +2.07(+19.18%)
Apr 08, 2009 11.93 11.93 10.55 10.80 8,858,940 -1.03(-8.73%)
Apr 07, 2009 12.18 12.26 11.68 11.84 3,524,272 -0.48(-3.90%)
Apr 06, 2009 12.42 12.60 12.03 12.32 4,672,391 -0.54(-4.20%)
Apr 03, 2009 12.76 12.87 11.89 12.85 5,238,150 +0.40(+3.22%)
Apr 02, 2009 13.05 13.43 12.02 12.45 6,956,126 -0.17(-1.35%)
Apr 01, 2009 11.69 12.72 11.51 12.62 6,438,394 +0.58(+4.81%)
Mar 31, 2009 12.00 12.47 11.47 12.05 6,910,393 +0.54(+4.69%)
Mar 30, 2009 12.54 12.54 11.34 11.51 6,243,334 -1.58(-12.07%)
Mar 26, 2009 13.36 13.42 12.73 13.09 7,062,528 -0.19(-1.44%)
Mar 25, 2009 13.03 13.65 12.20 13.28 6,054,807 +0.54(+4.24%)
Mar 24, 2009 13.14 13.62 12.55 12.74 7,058,737 -0.84(-6.16%)
Mar 23, 2009 12.55 13.59 12.54 13.57 9,871,104 +1.82(+15.51%)
Mar 20, 2009 12.24 12.35 11.58 11.75 9,025,917 -1.05(-8.18%)
Mar 19, 2009 13.58 13.95 12.22 12.80 8,543,991 -0.80(-5.89%)
Mar 18, 2009 12.01 13.80 11.74 13.60 12,571,546 +1.42(+11.65%)
Mar 17, 2009 11.62 12.18 11.40 12.18 10,399,583 +0.62(+5.35%)
Mar 16, 2009 11.93 12.59 11.51 11.56 10,056,481 -0.16(-1.40%)
Mar 13, 2009 11.91 12.37 11.07 11.72 0 -0.33(-2.73%)
Mar 12, 2009 10.87 12.24 10.53 12.05 11,394,226 +1.18(+10.83%)
Mar 11, 2009 10.52 11.28 10.27 10.87 9,517,786 +0.89(+8.89%)
Mar 10, 2009 9.475 10.10 9.049 9.987 9,853,399 +1.15(+12.98%)
Mar 09, 2009 7.810 9.180 7.810 8.839 6,748,144 +0.42(+4.98%)
Mar 06, 2009 8.229 8.819 7.869 8.419 0 +0.31(+3.88%)
Mar 05, 2009 8.636 8.826 7.685 8.105 7,757,400 -1.02(-11.14%)
Mar 04, 2009 9.501 9.724 8.734 9.121 7,232,754 -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.