Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.17 19.35 18.84 19.35 5,188,617 +0.31(+1.61%)
May 28, 2009 19.07 19.42 18.66 19.04 6,148,926 -0.08(-0.41%)
May 27, 2009 19.56 19.68 19.07 19.12 8,208,748 -0.41(-2.09%)
May 26, 2009 19.00 19.74 18.92 19.53 12,146,620 +0.61(+3.25%)
May 22, 2009 18.74 19.22 18.49 18.92 10,157,876 +0.36(+1.93%)
May 21, 2009 18.70 18.84 18.40 18.56 8,179,689 -0.39(-2.06%)
May 20, 2009 19.32 19.56 18.86 18.95 8,269,097 -0.26(-1.34%)
May 19, 2009 19.28 19.40 18.96 19.21 10,148,338 -0.06(-0.29%)
May 18, 2009 18.74 19.29 18.48 19.26 9,303,617 +0.73(+3.95%)
May 15, 2009 17.97 18.82 17.97 18.53 13,326,696 +0.55(+3.08%)
May 14, 2009 17.73 18.30 17.73 17.98 9,559,650 +0.31(+1.77%)
May 13, 2009 18.16 18.19 17.63 17.66 7,872,457 -0.74(-4.04%)
May 12, 2009 18.97 19.00 18.25 18.41 8,163,988 -0.42(-2.26%)
May 11, 2009 18.74 19.05 18.61 18.83 7,493,348 -0.12(-0.65%)
May 08, 2009 19.17 19.25 18.56 18.96 8,168,689 +0.09(+0.47%)
May 07, 2009 19.84 19.93 18.79 18.87 10,660,264 -0.89(-4.50%)
May 06, 2009 19.84 19.84 19.13 19.75 14,635,525 +0.08(+0.40%)
May 05, 2009 18.88 19.76 18.88 19.68 11,360,959 +0.65(+3.41%)
May 04, 2009 18.94 19.04 18.89 19.03 13,197,478 +0.53(+2.87%)
May 01, 2009 18.65 18.83 18.37 18.50 8,012,344 -0.14(-0.75%)
Apr 30, 2009 19.12 19.31 18.53 18.64 9,369,615 -0.27(-1.45%)
Apr 29, 2009 18.97 19.17 18.77 18.91 9,365,603 +0.02(+0.09%)
Apr 28, 2009 18.74 19.20 18.74 18.89 9,545,255 -0.40(-2.08%)
Apr 27, 2009 18.84 19.56 18.79 19.30 9,998,528 -0.19(-0.98%)
Apr 24, 2009 19.36 19.69 19.06 19.49 12,393,344 +0.20(+1.01%)
Apr 23, 2009 18.87 19.67 18.75 19.29 21,767,438 +1.36(+7.57%)
Apr 22, 2009 18.39 18.42 17.63 17.93 14,044,246 -0.01(-0.06%)
Apr 21, 2009 17.35 18.04 17.35 17.94 9,292,175 +0.44(+2.49%)
Apr 20, 2009 17.83 17.83 17.45 17.51 9,018,689 -0.41(-2.31%)
Apr 17, 2009 17.86 18.22 17.84 17.92 11,642,183 +0.14(+0.79%)
Apr 16, 2009 17.05 17.94 16.92 17.78 10,624,178 +0.87(+5.15%)
Apr 15, 2009 16.76 17.06 16.35 16.91 14,436,027 +0.42(+2.58%)
Apr 14, 2009 16.66 16.76 16.47 16.49 11,256,674 -0.27(-1.63%)
Apr 13, 2009 16.96 16.96 16.67 16.76 6,913,926 -0.16(-0.96%)
Apr 09, 2009 16.84 17.02 16.75 16.92 9,285,917 +0.42(+2.54%)
Apr 08, 2009 16.18 16.50 16.15 16.50 6,260,444 +0.42(+2.61%)
Apr 07, 2009 16.45 16.45 16.02 16.08 5,536,177 -0.52(-3.14%)
Apr 06, 2009 16.55 16.77 16.44 16.60 5,746,973 -0.27(-1.58%)
Apr 03, 2009 16.64 16.87 16.52 16.87 7,065,167 +0.17(+1.00%)
Apr 02, 2009 16.03 17.22 15.88 16.70 16,764,679 +0.96(+6.11%)
Apr 01, 2009 15.11 15.79 15.06 15.74 9,237,842 +0.46(+2.98%)
Mar 31, 2009 15.57 15.57 15.24 15.29 11,453,771 -0.10(-0.65%)
Mar 30, 2009 15.72 15.75 15.26 15.39 10,156,270 -1.22(-7.37%)
Mar 26, 2009 15.98 16.62 15.79 16.61 9,593,143 +0.80(+5.03%)
Mar 25, 2009 15.74 15.85 15.33 15.81 7,685,687 +0.11(+0.71%)
Mar 24, 2009 15.74 16.12 15.61 15.70 7,898,267 -0.20(-1.26%)
Mar 23, 2009 15.35 15.91 15.33 15.90 9,073,472 +1.10(+7.44%)
Mar 20, 2009 15.16 15.26 14.60 14.80 9,193,751 -0.14(-0.97%)
Mar 19, 2009 15.56 15.56 14.81 14.95 9,028,825 -0.42(-2.70%)
Mar 18, 2009 15.16 15.50 14.97 15.36 10,710,540 +0.13(+0.86%)
Mar 17, 2009 14.81 15.23 14.74 15.23 7,400,216 +0.41(+2.74%)
Mar 16, 2009 15.11 15.26 14.79 14.82 7,620,786 -0.18(-1.22%)
Mar 13, 2009 14.91 15.06 14.69 15.01 0 +0.14(+0.93%)
Mar 12, 2009 14.13 14.96 13.95 14.87 10,008,319 +0.74(+5.24%)
Mar 11, 2009 13.94 14.26 13.62 14.13 9,959,177 +0.26(+1.84%)
Mar 10, 2009 13.32 13.91 13.16 13.87 10,458,834 +0.82(+6.26%)
Mar 09, 2009 13.37 13.58 13.00 13.06 11,103,352 -0.57(-4.20%)
Mar 06, 2009 13.74 13.85 13.33 13.63 0 -0.08(-0.61%)
Mar 05, 2009 13.96 14.27 13.66 13.71 11,478,770 -0.59(-4.12%)
Mar 04, 2009 13.92 14.51 13.86 14.30 10,873,287 +0.42(+3.00%)
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.