Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.74 15.78 14.53 15.00 6,268,663 +0.67(+4.68%)
May 28, 2009 15.32 15.71 13.89 14.33 6,203,249 -0.89(-5.85%)
May 27, 2009 15.64 16.52 15.15 15.22 6,195,301 -0.28(-1.81%)
May 26, 2009 14.43 15.63 14.34 15.50 3,976,199 +0.86(+5.87%)
May 22, 2009 15.04 15.07 14.51 14.64 2,596,787 -0.37(-2.47%)
May 21, 2009 15.31 15.38 14.78 15.01 3,992,534 -0.57(-3.66%)
May 20, 2009 16.56 17.12 15.46 15.58 4,388,283 -0.71(-4.36%)
May 19, 2009 16.41 17.05 16.18 16.29 4,300,030 -0.54(-3.21%)
May 18, 2009 16.34 17.02 16.00 16.83 4,434,293 +1.27(+8.16%)
May 15, 2009 15.86 16.58 15.46 15.56 4,054,966 -0.26(-1.64%)
May 14, 2009 15.32 16.71 14.84 15.82 5,354,742 +0.51(+3.33%)
May 13, 2009 15.44 15.60 15.10 15.31 5,889,838 -0.55(-3.47%)
May 12, 2009 16.68 16.68 15.34 15.86 3,993,914 -0.50(-3.06%)
May 11, 2009 16.90 17.10 16.27 16.36 3,597,343 -0.75(-4.38%)
May 08, 2009 16.44 17.11 15.44 17.11 5,131,091 +1.02(+6.34%)
May 07, 2009 18.18 18.44 15.86 16.09 6,949,673 -1.95(-10.81%)
May 06, 2009 19.56 19.56 17.25 18.04 5,760,735 -1.09(-5.70%)
May 05, 2009 19.37 19.61 18.72 19.13 4,487,922 -0.37(-1.90%)
May 04, 2009 17.89 19.57 17.89 19.50 5,077,465 +2.03(+11.62%)
May 01, 2009 18.13 18.46 17.19 17.47 3,777,126 -0.60(-3.32%)
Apr 30, 2009 19.22 19.24 18.01 18.07 5,227,550 -0.66(-3.52%)
Apr 29, 2009 18.42 19.19 18.15 18.73 4,523,731 +0.61(+3.37%)
Apr 28, 2009 17.85 18.65 17.50 18.12 3,924,568 +0.00(+0.00%)
Apr 27, 2009 17.97 19.09 17.65 18.12 5,504,958 -0.26(-1.41%)
Apr 24, 2009 17.43 18.59 17.03 18.38 6,455,169 +0.99(+5.69%)
Apr 23, 2009 17.52 18.16 16.45 17.39 4,934,712 -0.11(-0.63%)
Apr 22, 2009 16.86 18.17 16.69 17.50 6,297,677 +0.37(+2.16%)
Apr 21, 2009 15.72 17.21 15.32 17.13 5,277,660 +1.32(+8.35%)
Apr 20, 2009 17.02 17.05 15.69 15.81 4,706,862 -1.64(-9.40%)
Apr 17, 2009 16.22 17.57 16.22 17.45 7,193,069 +1.17(+7.19%)
Apr 16, 2009 15.80 16.50 15.27 16.28 4,766,548 +0.53(+3.37%)
Apr 15, 2009 14.05 16.27 14.05 15.75 8,912,001 +1.50(+10.53%)
Apr 14, 2009 14.67 15.02 13.90 14.25 3,457,344 -0.58(-3.91%)
Apr 13, 2009 14.34 14.99 14.22 14.83 3,369,488 +0.06(+0.41%)
Apr 09, 2009 14.01 14.77 13.68 14.77 4,072,688 +1.26(+9.33%)
Apr 08, 2009 14.50 14.51 13.11 13.51 5,444,952 +0.01(+0.07%)
Apr 07, 2009 14.11 14.38 13.43 13.50 3,678,587 -0.94(-6.51%)
Apr 06, 2009 14.51 14.56 14.08 14.44 4,342,929 -0.32(-2.17%)
Apr 03, 2009 14.39 14.96 13.95 14.76 4,907,596 +0.21(+1.44%)
Apr 02, 2009 13.51 15.09 13.51 14.55 7,490,654 +1.00(+7.38%)
Apr 01, 2009 12.75 14.17 12.66 13.55 6,623,510 +0.37(+2.81%)
Mar 31, 2009 14.11 14.14 12.72 13.18 7,022,217 -0.57(-4.15%)
Mar 30, 2009 14.41 14.52 13.22 13.75 9,206,140 -0.41(-2.90%)
Mar 26, 2009 13.46 14.40 13.46 14.16 7,079,070 +0.78(+5.83%)
Mar 25, 2009 13.05 14.61 12.68 13.38 9,741,822 +0.51(+3.96%)
Mar 24, 2009 12.75 13.37 12.58 12.87 4,048,368 -0.11(-0.85%)
Mar 23, 2009 12.26 13.04 12.24 12.98 5,461,521 +1.73(+15.38%)
Mar 20, 2009 11.91 12.11 11.16 11.25 4,012,942 -0.53(-4.50%)
Mar 19, 2009 12.75 12.77 11.65 11.78 5,334,185 -0.50(-4.07%)
Mar 18, 2009 11.02 12.75 10.59 12.28 7,764,193 +1.16(+10.43%)
Mar 17, 2009 10.56 11.14 10.16 11.12 4,372,778 +0.95(+9.34%)
Mar 16, 2009 10.98 11.19 10.07 10.17 3,816,112 -0.68(-6.27%)
Mar 13, 2009 10.99 11.20 10.21 10.85 0 +0.00(+0.00%)
Mar 12, 2009 9.670 10.94 9.420 10.85 4,774,924 +1.15(+11.86%)
Mar 11, 2009 9.740 10.09 9.460 9.700 3,828,032 +0.05(+0.52%)
Mar 10, 2009 8.800 9.730 8.430 9.650 5,084,280 +1.30(+15.57%)
Mar 09, 2009 8.010 8.980 8.000 8.350 5,829,029 +0.08(+0.97%)
Mar 06, 2009 8.100 8.430 7.850 8.270 0 +0.13(+1.60%)
Mar 05, 2009 8.130 8.390 7.890 8.140 4,411,675 -0.19(-2.28%)
Mar 04, 2009 8.380 8.550 8.030 8.330 3,871,299 -0.20(-2.34%)
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.