Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.05 14.58 13.84 14.56 5,308,078 +0.52(+3.73%)
May 28, 2009 13.93 14.06 13.37 14.04 4,250,883 +0.40(+2.96%)
May 27, 2009 14.27 14.44 13.62 13.63 5,458,794 -0.56(-3.93%)
May 26, 2009 13.58 14.26 13.46 14.19 6,489,143 +0.54(+3.93%)
May 22, 2009 14.05 14.05 13.55 13.65 4,742,509 -0.31(-2.21%)
May 21, 2009 13.27 14.06 13.21 13.96 9,005,712 +0.38(+2.82%)
May 20, 2009 14.50 14.62 13.47 13.58 8,021,823 -0.69(-4.85%)
May 19, 2009 14.41 14.72 14.02 14.27 5,919,178 -0.31(-2.12%)
May 18, 2009 13.94 14.70 13.81 14.58 5,371,005 +0.85(+6.16%)
May 15, 2009 14.07 14.48 13.69 13.74 5,306,835 -0.63(-4.39%)
May 14, 2009 13.60 14.46 13.43 14.37 6,566,849 +0.67(+4.90%)
May 13, 2009 13.87 14.21 13.55 13.69 5,628,692 -0.42(-2.95%)
May 12, 2009 14.96 15.35 13.80 14.11 8,718,598 -0.70(-4.72%)
May 11, 2009 15.28 16.26 14.76 14.81 7,806,153 -0.62(-4.01%)
May 08, 2009 15.72 16.05 13.94 15.43 15,446,514 -1.79(-10.41%)
May 07, 2009 17.35 17.78 14.93 17.22 9,717,785 -0.21(-1.19%)
May 06, 2009 16.66 17.68 16.41 17.43 7,485,743 +1.26(+7.81%)
May 05, 2009 16.15 16.50 15.70 16.17 4,731,177 -0.19(-1.15%)
May 04, 2009 15.67 16.37 15.45 16.35 7,624,572 +2.28(+16.17%)
May 01, 2009 13.97 14.63 13.92 14.08 4,003,075 -0.01(-0.10%)
Apr 30, 2009 15.04 15.31 14.09 14.09 4,266,023 -0.55(-3.76%)
Apr 29, 2009 13.80 14.81 13.74 14.64 5,847,024 +1.09(+8.03%)
Apr 28, 2009 13.31 13.89 13.05 13.55 4,821,183 -0.07(-0.54%)
Apr 27, 2009 14.41 14.82 13.47 13.63 5,851,554 -1.20(-8.11%)
Apr 24, 2009 14.23 15.29 13.65 14.83 7,584,525 +0.69(+4.84%)
Apr 23, 2009 14.44 14.82 13.55 14.14 8,383,073 -0.19(-1.36%)
Apr 22, 2009 13.77 15.96 13.48 14.34 12,841,686 -0.13(-0.88%)
Apr 21, 2009 12.11 14.76 11.93 14.47 12,798,081 +1.93(+15.37%)
Apr 20, 2009 14.36 14.36 12.43 12.54 10,323,478 -2.07(-14.16%)
Apr 17, 2009 13.66 15.15 13.29 14.61 11,003,208 +0.96(+7.04%)
Apr 16, 2009 12.87 14.05 12.18 13.65 10,249,098 +0.89(+6.95%)
Apr 15, 2009 12.93 13.10 12.25 12.76 7,749,329 -0.34(-2.61%)
Apr 14, 2009 14.12 14.88 12.98 13.10 8,767,430 -1.28(-8.87%)
Apr 13, 2009 12.98 14.63 12.68 14.38 7,836,415 +1.24(+9.40%)
Apr 09, 2009 12.23 13.25 11.42 13.14 10,062,805 +2.12(+19.18%)
Apr 08, 2009 12.18 12.18 10.77 11.03 8,677,295 -1.05(-8.73%)
Apr 07, 2009 12.44 12.52 11.92 12.08 3,452,010 -0.49(-3.90%)
Apr 06, 2009 12.68 12.86 12.28 12.57 4,576,587 -0.55(-4.20%)
Apr 03, 2009 13.02 13.14 12.14 13.12 5,130,746 +0.41(+3.22%)
Apr 02, 2009 13.33 13.71 12.27 12.71 6,813,497 -0.17(-1.35%)
Apr 01, 2009 11.94 12.98 11.75 12.89 6,306,380 +0.59(+4.81%)
Mar 31, 2009 12.25 12.73 11.71 12.30 6,768,701 +0.55(+4.69%)
Mar 30, 2009 12.80 12.80 11.58 11.75 6,115,320 -1.61(-12.07%)
Mar 26, 2009 13.64 13.70 13.00 13.36 6,917,717 -0.19(-1.44%)
Mar 25, 2009 13.31 13.94 12.45 13.55 5,930,659 +0.55(+4.24%)
Mar 24, 2009 13.41 13.90 12.81 13.00 6,914,003 -0.85(-6.16%)
Mar 23, 2009 12.81 13.88 12.80 13.86 9,668,705 +1.86(+15.51%)
Mar 20, 2009 12.49 12.61 11.82 12.00 8,840,848 -1.07(-8.17%)
Mar 19, 2009 13.86 14.24 12.48 13.06 8,368,803 -0.82(-5.89%)
Mar 18, 2009 12.26 14.08 11.99 13.88 12,313,777 +1.45(+11.65%)
Mar 17, 2009 11.86 12.44 11.64 12.43 10,186,348 +0.63(+5.35%)
Mar 16, 2009 12.18 12.85 11.75 11.80 9,850,281 -0.17(-1.40%)
Mar 13, 2009 12.16 12.63 11.30 11.97 0 -0.34(-2.73%)
Mar 12, 2009 11.10 12.49 10.75 12.30 11,160,598 +1.20(+10.83%)
Mar 11, 2009 10.74 11.52 10.48 11.10 9,322,632 +0.87(+8.54%)
Mar 10, 2009 9.705 10.35 9.269 10.23 9,619,678 +1.18(+12.98%)
Mar 09, 2009 7.999 9.403 7.999 9.054 6,588,079 +0.43(+4.98%)
Mar 06, 2009 8.429 9.034 8.060 8.624 0 +0.32(+3.88%)
Mar 05, 2009 8.846 9.040 7.872 8.302 7,573,395 -1.04(-11.14%)
Mar 04, 2009 9.732 9.961 8.946 9.343 7,061,194 -0.46(-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.