Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.40 18.99 18.25 18.96 6,439,219 +0.78(+4.30%)
May 28, 2009 18.62 18.67 17.73 18.18 9,959,023 -0.31(-1.65%)
May 27, 2009 19.39 19.59 18.37 18.48 6,962,914 -0.83(-4.28%)
May 26, 2009 18.40 19.38 18.40 19.31 9,044,346 +0.72(+3.85%)
May 22, 2009 18.67 18.85 18.22 18.59 4,937,722 +0.20(+1.09%)
May 21, 2009 18.52 18.61 18.10 18.39 5,952,714 -0.28(-1.48%)
May 20, 2009 19.77 19.95 18.57 18.67 7,796,639 -1.11(-5.61%)
May 19, 2009 19.97 20.23 19.65 19.78 6,105,014 +0.04(+0.19%)
May 18, 2009 19.51 19.82 19.23 19.74 8,409,168 +1.11(+5.96%)
May 15, 2009 19.03 19.22 18.36 18.63 6,203,238 -0.42(-2.19%)
May 14, 2009 18.98 19.49 18.63 19.05 7,170,008 +0.21(+1.11%)
May 13, 2009 19.35 19.38 18.63 18.84 6,325,874 -1.18(-5.88%)
May 12, 2009 20.86 20.86 19.67 20.02 5,348,479 -0.30(-1.47%)
May 11, 2009 20.29 20.65 20.08 20.32 5,293,064 -0.45(-2.19%)
May 08, 2009 20.83 21.24 20.43 20.77 10,599,757 -0.19(-0.92%)
May 07, 2009 22.05 22.18 20.89 20.96 13,569,147 -1.00(-4.55%)
May 06, 2009 21.92 22.01 21.49 21.96 8,665,450 +0.11(+0.51%)
May 05, 2009 21.77 22.10 21.44 21.85 7,122,261 -0.19(-0.85%)
May 04, 2009 21.61 22.05 21.53 22.04 14,353,288 +2.56(+13.12%)
May 01, 2009 20.20 20.25 19.41 19.48 5,597,321 -0.55(-2.75%)
Apr 30, 2009 20.13 20.62 19.99 20.03 11,296,761 +0.26(+1.32%)
Apr 29, 2009 19.47 20.05 19.25 19.77 8,722,559 +0.73(+3.84%)
Apr 28, 2009 17.93 19.56 17.83 19.04 14,340,330 +0.72(+3.90%)
Apr 27, 2009 19.27 19.53 17.71 18.33 25,012,678 -2.86(-13.51%)
Apr 24, 2009 20.81 21.42 20.57 21.19 8,390,628 +0.53(+2.56%)
Apr 23, 2009 20.32 21.18 19.87 20.66 12,280,771 +0.84(+4.25%)
Apr 22, 2009 18.52 20.19 18.33 19.82 12,565,352 +0.77(+4.03%)
Apr 21, 2009 18.66 19.09 18.52 19.05 6,891,858 +0.23(+1.23%)
Apr 20, 2009 19.33 19.53 18.80 18.82 8,029,089 -1.49(-7.34%)
Apr 17, 2009 20.47 20.87 19.83 20.31 10,221,567 -0.12(-0.58%)
Apr 16, 2009 19.12 20.74 18.97 20.43 9,995,962 +1.18(+6.16%)
Apr 15, 2009 18.53 19.29 18.52 19.24 8,140,766 +0.40(+2.14%)
Apr 14, 2009 19.11 19.38 18.70 18.84 6,088,401 -0.69(-3.51%)
Apr 13, 2009 18.85 19.76 18.50 19.53 7,186,436 +0.45(+2.34%)
Apr 09, 2009 18.53 19.32 18.14 19.08 9,005,460 +1.20(+6.71%)
Apr 08, 2009 17.83 18.04 17.56 17.88 5,032,772 +0.37(+2.09%)
Apr 07, 2009 17.87 17.93 17.41 17.51 7,065,550 -0.93(-5.05%)
Apr 06, 2009 18.78 18.78 18.08 18.45 7,441,234 -0.57(-3.02%)
Apr 03, 2009 18.08 19.11 17.92 19.02 8,794,143 +0.99(+5.50%)
Apr 02, 2009 17.48 18.58 17.28 18.03 10,367,853 +0.86(+4.99%)
Apr 01, 2009 15.97 17.30 15.84 17.17 8,969,628 +1.07(+6.67%)
Mar 31, 2009 16.01 16.39 15.75 16.10 7,772,048 +0.51(+3.25%)
Mar 30, 2009 15.93 16.06 15.43 15.59 6,734,901 -1.65(-9.59%)
Mar 26, 2009 16.89 17.54 16.78 17.25 13,826,140 +0.32(+1.89%)
Mar 25, 2009 16.77 17.21 16.37 16.92 12,723,333 -0.09(-0.53%)
Mar 24, 2009 17.15 18.59 16.83 17.01 20,495,896 -0.36(-2.06%)
Mar 23, 2009 16.72 17.51 16.51 17.37 16,347,292 +1.50(+9.44%)
Mar 20, 2009 16.57 16.69 15.56 15.87 9,008,080 -0.80(-4.80%)
Mar 19, 2009 16.78 16.95 16.51 16.68 7,806,744 +0.23(+1.38%)
Mar 18, 2009 16.02 16.84 15.75 16.45 8,040,184 +0.37(+2.27%)
Mar 17, 2009 15.02 16.08 15.02 16.08 6,452,568 +0.80(+5.27%)
Mar 16, 2009 15.65 16.01 15.26 15.28 7,170,893 -0.03(-0.20%)
Mar 13, 2009 15.55 15.69 14.93 15.31 0 -0.15(-0.96%)
Mar 12, 2009 14.29 15.49 14.13 15.46 9,798,140 +0.80(+5.44%)
Mar 11, 2009 14.78 15.17 14.42 14.66 9,689,088 +0.37(+2.55%)
Mar 10, 2009 13.30 14.30 13.09 14.29 16,480,855 +1.64(+12.96%)
Mar 09, 2009 12.80 13.41 12.52 12.65 9,731,323 -0.24(-1.85%)
Mar 06, 2009 13.40 13.56 12.57 12.89 0 -0.60(-4.42%)
Mar 05, 2009 14.33 14.62 13.33 13.49 12,696,398 -1.06(-7.27%)
Mar 04, 2009 14.15 14.93 13.94 14.55 14,263,710 +0.98(+7.19%)
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.