Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.30 22.10 21.27 22.08 5,971,644 +0.78(+3.67%)
May 28, 2009 21.90 21.93 21.07 21.30 6,175,495 -0.31(-1.42%)
May 27, 2009 22.07 22.32 21.55 21.61 6,024,832 -0.62(-2.77%)
May 26, 2009 21.32 22.27 21.05 22.23 7,026,407 +0.77(+3.60%)
May 22, 2009 20.58 21.60 20.49 21.45 6,932,352 +0.96(+4.71%)
May 21, 2009 20.30 20.58 20.16 20.49 8,228,081 -0.01(-0.04%)
May 20, 2009 20.15 20.83 19.83 20.50 7,767,519 +0.64(+3.22%)
May 19, 2009 19.52 20.13 19.33 19.86 4,276,907 +0.17(+0.89%)
May 18, 2009 19.12 19.71 19.04 19.68 4,216,694 +0.61(+3.18%)
May 15, 2009 18.89 19.32 18.82 19.07 4,758,735 +0.18(+0.97%)
May 14, 2009 18.70 19.12 18.70 18.89 4,810,856 +0.24(+1.29%)
May 13, 2009 18.73 18.87 18.38 18.65 5,239,031 -0.30(-1.58%)
May 12, 2009 19.20 19.21 18.60 18.95 6,887,726 -0.06(-0.31%)
May 11, 2009 19.19 19.38 18.85 19.01 6,068,927 -0.44(-2.27%)
May 08, 2009 19.36 19.51 19.11 19.45 5,304,268 +0.29(+1.52%)
May 07, 2009 19.54 19.75 19.12 19.16 11,511,464 -0.07(-0.35%)
May 06, 2009 19.35 20.50 18.89 19.22 11,161,027 +0.03(+0.17%)
May 05, 2009 20.35 20.35 17.59 19.19 16,974,762 -1.78(-8.49%)
May 04, 2009 19.55 21.19 19.55 20.97 10,279,150 +1.41(+7.23%)
May 01, 2009 18.91 19.57 18.75 19.56 4,558,586 +0.63(+3.34%)
Apr 30, 2009 18.42 19.12 18.36 18.92 7,649,097 +0.72(+3.93%)
Apr 29, 2009 17.84 18.42 17.80 18.21 4,381,692 +0.37(+2.05%)
Apr 28, 2009 17.88 18.03 17.58 17.84 5,548,616 -0.23(-1.29%)
Apr 27, 2009 18.59 18.63 17.91 18.08 5,333,270 -0.74(-3.93%)
Apr 24, 2009 18.51 19.00 18.33 18.82 3,703,514 +0.32(+1.75%)
Apr 23, 2009 18.04 18.51 17.88 18.49 6,759,174 +0.40(+2.21%)
Apr 22, 2009 17.52 18.41 17.25 18.09 5,681,688 +0.35(+1.97%)
Apr 21, 2009 17.63 18.13 17.42 17.74 4,698,181 +0.07(+0.42%)
Apr 20, 2009 18.13 18.28 17.54 17.67 4,830,531 -0.70(-3.80%)
Apr 17, 2009 17.95 18.49 17.67 18.37 4,805,160 +0.51(+2.84%)
Apr 16, 2009 17.46 17.96 17.39 17.86 3,682,009 +0.48(+2.78%)
Apr 15, 2009 17.34 17.54 17.15 17.38 3,718,114 -0.02(-0.10%)
Apr 14, 2009 18.07 18.07 17.31 17.39 4,698,386 -0.81(-4.47%)
Apr 13, 2009 18.26 18.32 17.89 18.21 2,321,333 -0.15(-0.82%)
Apr 09, 2009 17.70 18.37 17.31 18.36 4,352,629 +1.03(+5.95%)
Apr 08, 2009 17.04 17.33 16.89 17.33 2,975,153 +0.33(+1.96%)
Apr 07, 2009 17.34 17.38 16.96 17.00 3,311,430 -0.51(-2.90%)
Apr 06, 2009 17.54 17.64 17.23 17.50 3,653,706 -0.16(-0.89%)
Apr 03, 2009 17.59 17.82 17.27 17.66 5,629,113 +0.11(+0.62%)
Apr 02, 2009 16.30 17.87 16.30 17.55 7,786,990 +1.45(+8.98%)
Apr 01, 2009 15.81 16.18 15.47 16.11 2,996,117 +0.12(+0.73%)
Mar 31, 2009 15.83 16.26 15.53 15.99 4,713,469 +0.32(+2.02%)
Mar 30, 2009 16.24 16.36 15.46 15.67 4,244,097 -1.02(-6.13%)
Mar 26, 2009 16.50 16.75 16.23 16.70 3,943,506 +0.37(+2.24%)
Mar 25, 2009 16.22 16.86 16.01 16.33 5,555,002 +0.18(+1.13%)
Mar 24, 2009 16.09 16.47 15.76 16.15 5,729,215 +0.06(+0.36%)
Mar 23, 2009 15.67 16.11 15.56 16.09 8,520,357 +1.23(+8.28%)
Mar 20, 2009 15.41 15.51 14.78 14.86 5,366,692 -0.56(-3.64%)
Mar 19, 2009 15.32 15.71 15.22 15.42 5,142,835 +0.10(+0.64%)
Mar 18, 2009 15.02 15.47 14.74 15.32 6,877,881 +0.23(+1.52%)
Mar 17, 2009 15.03 15.12 14.68 15.09 5,282,611 +0.34(+2.31%)
Mar 16, 2009 15.28 15.52 14.74 14.75 8,741,306 +0.49(+3.44%)
Mar 13, 2009 13.94 14.38 13.89 14.26 0 +0.35(+2.51%)
Mar 12, 2009 13.35 13.97 12.99 13.91 6,396,099 +0.56(+4.17%)
Mar 11, 2009 13.15 13.54 13.14 13.35 5,878,950 -0.05(-0.37%)
Mar 10, 2009 12.84 13.41 12.64 13.40 5,485,934 +0.77(+6.05%)
Mar 09, 2009 12.69 12.84 11.97 12.64 8,974,458 -0.40(-3.06%)
Mar 06, 2009 13.04 13.40 12.80 13.04 0 +0.15(+1.16%)
Mar 05, 2009 13.19 13.45 12.75 12.89 7,652,561 -0.76(-5.55%)
Mar 04, 2009 13.47 13.89 13.35 13.64 5,468,545 +0.18(+1.36%)
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.