Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.06 15.10 14.90 15.08 4,182,439 +0.09(+0.62%)
May 28, 2009 15.04 15.15 14.85 14.98 3,049,950 +0.06(+0.38%)
May 27, 2009 15.21 15.27 14.91 14.93 3,456,122 -0.26(-1.74%)
May 26, 2009 14.85 15.27 14.79 15.19 2,944,616 +0.33(+2.19%)
May 22, 2009 14.86 15.00 14.75 14.87 2,843,972 +0.09(+0.58%)
May 21, 2009 14.93 15.10 14.67 14.78 3,993,962 -0.24(-1.57%)
May 20, 2009 14.71 15.15 14.66 15.02 7,089,647 +0.40(+2.75%)
May 19, 2009 14.47 14.75 14.47 14.61 4,856,790 +0.15(+1.07%)
May 18, 2009 14.30 14.46 14.08 14.46 2,854,349 +0.24(+1.69%)
May 15, 2009 14.52 14.52 14.18 14.22 4,094,529 -0.30(-2.07%)
May 14, 2009 14.55 14.70 14.43 14.52 3,542,127 +0.02(+0.11%)
May 13, 2009 14.61 14.67 14.45 14.50 3,993,118 -0.09(-0.59%)
May 12, 2009 14.52 14.74 14.51 14.59 3,837,842 +0.10(+0.67%)
May 11, 2009 14.53 14.65 14.46 14.49 4,378,420 -0.26(-1.74%)
May 08, 2009 14.79 14.90 14.64 14.75 3,214,097 -0.03(-0.22%)
May 07, 2009 14.39 14.91 14.26 14.78 5,471,319 +0.48(+3.32%)
May 06, 2009 14.28 14.43 14.24 14.30 4,209,645 +0.03(+0.23%)
May 05, 2009 14.28 14.52 14.21 14.27 5,729,597 +0.01(+0.06%)
May 04, 2009 13.92 14.26 13.91 14.26 4,106,203 +0.30(+2.18%)
May 01, 2009 13.69 14.02 13.65 13.96 5,024,881 +0.29(+2.11%)
Apr 30, 2009 14.16 14.22 13.61 13.67 7,832,079 -0.44(-3.14%)
Apr 29, 2009 14.34 14.34 14.03 14.11 6,028,867 -0.07(-0.49%)
Apr 28, 2009 14.30 14.36 14.05 14.18 4,181,682 -0.14(-0.99%)
Apr 27, 2009 13.87 14.48 13.79 14.33 5,223,364 +0.27(+1.94%)
Apr 24, 2009 14.39 14.65 13.88 14.05 8,456,813 -0.34(-2.34%)
Apr 23, 2009 15.02 15.02 13.74 14.39 9,353,702 +0.27(+1.90%)
Apr 22, 2009 13.93 14.40 13.84 14.12 6,457,583 +0.07(+0.52%)
Apr 21, 2009 13.99 14.24 13.82 14.05 4,831,256 -0.05(-0.35%)
Apr 20, 2009 14.10 14.34 14.00 14.10 3,564,399 -0.06(-0.43%)
Apr 17, 2009 14.56 14.56 13.96 14.16 6,703,350 +0.40(+2.92%)
Apr 16, 2009 13.35 13.81 13.31 13.76 4,776,870 +0.39(+2.92%)
Apr 15, 2009 13.47 13.52 13.15 13.37 2,807,793 -0.10(-0.72%)
Apr 14, 2009 13.52 13.52 13.33 13.46 2,159,348 -0.06(-0.42%)
Apr 13, 2009 13.40 13.62 13.31 13.52 2,693,300 +0.08(+0.57%)
Apr 09, 2009 13.44 13.57 13.34 13.44 3,923,564 +0.21(+1.57%)
Apr 08, 2009 13.20 13.38 13.05 13.24 2,530,733 +0.02(+0.18%)
Apr 07, 2009 13.23 13.41 13.09 13.21 2,378,727 -0.12(-0.91%)
Apr 06, 2009 13.21 13.50 13.15 13.33 3,187,401 +0.02(+0.12%)
Apr 03, 2009 13.69 13.69 13.20 13.32 4,238,435 -0.31(-2.27%)
Apr 02, 2009 13.53 13.77 13.48 13.63 3,943,242 +0.33(+2.44%)
Apr 01, 2009 13.15 13.35 12.92 13.30 4,229,665 +0.03(+0.21%)
Mar 31, 2009 13.23 13.59 13.07 13.27 5,795,774 +0.16(+1.24%)
Mar 30, 2009 13.05 13.13 12.80 13.11 4,028,682 -0.17(-1.32%)
Mar 26, 2009 13.20 13.31 13.09 13.29 3,119,076 +0.13(+0.99%)
Mar 25, 2009 13.03 13.31 12.99 13.15 3,644,541 +0.13(+1.00%)
Mar 24, 2009 12.75 13.11 12.74 13.02 5,144,716 +0.11(+0.82%)
Mar 23, 2009 12.67 12.94 12.66 12.92 5,222,240 +0.49(+3.96%)
Mar 20, 2009 12.48 12.52 12.31 12.43 6,190,299 +0.11(+0.92%)
Mar 19, 2009 12.63 12.82 12.20 12.31 6,168,116 -0.37(-2.88%)
Mar 18, 2009 12.64 12.85 12.52 12.68 5,457,038 -0.08(-0.61%)
Mar 17, 2009 12.48 12.76 12.32 12.76 3,551,960 +0.33(+2.68%)
Mar 16, 2009 12.82 12.89 12.41 12.42 4,731,773 -0.28(-2.18%)
Mar 13, 2009 12.02 12.71 11.98 12.70 0 +0.74(+6.22%)
Mar 12, 2009 11.46 12.01 11.18 11.96 12,999,232 +0.50(+4.36%)
Mar 11, 2009 12.71 12.71 11.44 11.46 15,983,628 -1.23(-9.71%)
Mar 10, 2009 12.50 12.69 12.24 12.69 6,545,412 +0.42(+3.41%)
Mar 09, 2009 12.35 12.46 12.17 12.27 4,304,265 -0.21(-1.69%)
Mar 06, 2009 12.59 12.83 12.29 12.48 0 -0.11(-0.87%)
Mar 05, 2009 12.47 12.68 12.32 12.59 6,782,530 -0.02(-0.19%)
Mar 04, 2009 12.44 12.78 12.25 12.61 5,967,000 +0.20(+1.64%)
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.