Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.72 14.23 13.51 14.21 5,437,848 +0.51(+3.73%)
May 28, 2009 13.60 13.73 13.05 13.70 4,354,807 +0.39(+2.96%)
May 27, 2009 13.93 14.10 13.30 13.31 5,592,249 -0.54(-3.93%)
May 26, 2009 13.26 13.92 13.14 13.85 6,647,788 +0.52(+3.94%)
May 22, 2009 13.72 13.72 13.23 13.33 4,858,453 -0.30(-2.21%)
May 21, 2009 12.95 13.73 12.90 13.63 9,225,881 +0.37(+2.82%)
May 20, 2009 14.15 14.27 13.15 13.26 8,217,938 -0.68(-4.85%)
May 19, 2009 14.07 14.36 13.69 13.93 6,063,888 -0.30(-2.12%)
May 18, 2009 13.61 14.34 13.48 14.23 5,502,314 +0.83(+6.16%)
May 15, 2009 13.74 14.14 13.36 13.41 5,436,574 -0.62(-4.39%)
May 14, 2009 13.28 14.12 13.11 14.02 6,727,393 +0.66(+4.90%)
May 13, 2009 13.54 13.87 13.22 13.37 5,766,300 -0.41(-2.95%)
May 12, 2009 14.60 14.99 13.47 13.77 8,931,747 -0.68(-4.72%)
May 11, 2009 14.92 15.87 14.40 14.46 7,996,996 -0.60(-4.00%)
May 08, 2009 15.35 15.66 13.60 15.06 15,824,146 -1.75(-10.41%)
May 07, 2009 16.93 17.35 14.57 16.81 9,955,362 -0.20(-1.19%)
May 06, 2009 16.27 17.26 16.02 17.01 7,668,753 +1.23(+7.81%)
May 05, 2009 15.76 16.11 15.33 15.78 4,846,844 -0.18(-1.15%)
May 04, 2009 15.30 15.98 15.08 15.96 7,810,976 +2.22(+16.17%)
May 01, 2009 13.64 14.28 13.59 13.74 4,100,941 -0.01(-0.10%)
Apr 30, 2009 14.69 14.95 13.75 13.75 4,370,318 -0.54(-3.76%)
Apr 29, 2009 13.47 14.46 13.41 14.29 5,989,970 +1.06(+8.03%)
Apr 28, 2009 12.99 13.56 12.74 13.23 4,939,050 -0.07(-0.54%)
Apr 27, 2009 14.06 14.47 13.15 13.30 5,994,611 -1.17(-8.11%)
Apr 24, 2009 13.89 14.92 13.32 14.48 7,769,949 +0.67(+4.84%)
Apr 23, 2009 14.10 14.47 13.23 13.81 8,588,020 -0.19(-1.36%)
Apr 22, 2009 13.44 15.58 13.16 14.00 13,155,636 -0.12(-0.88%)
Apr 21, 2009 11.82 14.41 11.64 14.12 13,110,965 +1.88(+15.37%)
Apr 20, 2009 14.02 14.02 12.14 12.24 10,575,864 -2.02(-14.16%)
Apr 17, 2009 13.34 14.79 12.97 14.26 11,272,211 +0.94(+7.04%)
Apr 16, 2009 12.56 13.72 11.89 13.32 10,499,665 +0.87(+6.95%)
Apr 15, 2009 12.62 12.78 11.96 12.46 7,938,782 -0.33(-2.61%)
Apr 14, 2009 13.78 14.53 12.67 12.79 8,981,774 -1.25(-8.87%)
Apr 13, 2009 12.67 14.28 12.38 14.04 8,027,997 +1.21(+9.40%)
Apr 09, 2009 11.94 12.94 11.15 12.83 10,308,818 +2.07(+19.18%)
Apr 08, 2009 11.89 11.89 10.51 10.77 8,889,435 -1.03(-8.73%)
Apr 07, 2009 12.14 12.22 11.64 11.79 3,536,404 -0.48(-3.90%)
Apr 06, 2009 12.38 12.56 11.99 12.27 4,688,474 -0.54(-4.20%)
Apr 03, 2009 12.71 12.82 11.85 12.81 5,256,181 +0.40(+3.22%)
Apr 02, 2009 13.01 13.38 11.98 12.41 6,980,071 -0.17(-1.36%)
Apr 01, 2009 11.65 12.67 11.47 12.58 6,460,557 +0.58(+4.81%)
Mar 31, 2009 11.96 12.42 11.43 12.00 6,934,180 +0.54(+4.69%)
Mar 30, 2009 12.50 12.50 11.30 11.47 6,264,825 -1.57(-12.07%)
Mar 26, 2009 13.32 13.37 12.69 13.04 7,086,839 -0.19(-1.44%)
Mar 25, 2009 12.99 13.60 12.16 13.23 6,075,649 +0.54(+4.24%)
Mar 24, 2009 13.09 13.57 12.51 12.69 7,083,035 -0.83(-6.16%)
Mar 23, 2009 12.50 13.55 12.50 13.53 9,905,083 +1.82(+15.51%)
Mar 20, 2009 12.19 12.31 11.54 11.71 9,056,987 -1.04(-8.18%)
Mar 19, 2009 13.53 13.90 12.18 12.75 8,573,402 -0.80(-5.89%)
Mar 18, 2009 11.97 13.75 11.70 13.55 12,614,821 +1.41(+11.65%)
Mar 17, 2009 11.58 12.14 11.36 12.14 10,435,381 +0.62(+5.35%)
Mar 16, 2009 11.89 12.54 11.47 11.52 10,091,098 -0.16(-1.40%)
Mar 13, 2009 11.87 12.33 11.03 11.68 0 -0.33(-2.73%)
Mar 12, 2009 10.84 12.19 10.49 12.01 11,433,448 +1.17(+10.83%)
Mar 11, 2009 10.48 11.24 10.23 10.84 9,550,548 +0.89(+8.89%)
Mar 10, 2009 9.443 10.07 9.018 9.952 9,887,317 +1.14(+12.98%)
Mar 09, 2009 7.783 9.149 7.783 8.809 6,771,373 +0.42(+4.98%)
Mar 06, 2009 8.201 8.789 7.842 8.390 0 +0.31(+3.88%)
Mar 05, 2009 8.606 8.796 7.659 8.077 7,784,102 -1.01(-11.14%)
Mar 04, 2009 9.469 9.691 8.704 9.090 7,257,651 -0.44(-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.