Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.60 13.49 12.42 12.82 7,333,828 +0.57(+4.68%)
May 28, 2009 13.09 13.43 11.87 12.25 7,257,299 -0.76(-5.85%)
May 27, 2009 13.37 14.12 12.95 13.01 7,248,000 -0.24(-1.81%)
May 26, 2009 12.33 13.36 12.26 13.25 4,651,831 +0.74(+5.87%)
May 22, 2009 12.86 12.88 12.40 12.51 3,038,030 -0.32(-2.46%)
May 21, 2009 13.09 13.15 12.63 12.83 4,670,941 -0.49(-3.66%)
May 20, 2009 14.15 14.63 13.21 13.32 5,133,936 -0.61(-4.36%)
May 19, 2009 14.03 14.57 13.83 13.92 5,030,687 -0.46(-3.21%)
May 18, 2009 13.97 14.55 13.68 14.39 5,187,764 +1.09(+8.16%)
May 15, 2009 13.56 14.17 13.21 13.30 4,743,982 -0.22(-1.64%)
May 14, 2009 13.09 14.28 12.68 13.52 6,264,614 +0.44(+3.33%)
May 13, 2009 13.20 13.33 12.91 13.09 6,890,633 -0.47(-3.47%)
May 12, 2009 14.26 14.26 13.11 13.56 4,672,556 -0.43(-3.06%)
May 11, 2009 14.45 14.62 13.91 13.98 4,208,600 -0.64(-4.38%)
May 08, 2009 14.05 14.62 13.20 14.62 6,002,961 +0.87(+6.34%)
May 07, 2009 15.54 15.76 13.55 13.75 8,130,555 -1.67(-10.81%)
May 06, 2009 16.72 16.72 14.74 15.42 6,739,593 -0.93(-5.70%)
May 05, 2009 16.56 16.76 16.00 16.35 5,250,505 -0.32(-1.90%)
May 04, 2009 15.29 16.73 15.29 16.67 5,940,223 +1.74(+11.62%)
May 01, 2009 15.50 15.78 14.69 14.93 4,418,931 -0.51(-3.32%)
Apr 30, 2009 16.43 16.45 15.39 15.45 6,115,810 -0.56(-3.52%)
Apr 29, 2009 15.74 16.40 15.51 16.01 5,292,399 +0.52(+3.37%)
Apr 28, 2009 15.26 15.94 14.96 15.49 4,591,427 +0.00(+0.00%)
Apr 27, 2009 15.36 16.32 15.09 15.49 6,440,355 -0.22(-1.41%)
Apr 24, 2009 14.90 15.89 14.56 15.71 7,552,025 +0.85(+5.69%)
Apr 23, 2009 14.98 15.52 14.06 14.86 5,773,213 -0.09(-0.63%)
Apr 22, 2009 14.41 15.53 14.27 14.96 7,367,772 +0.32(+2.16%)
Apr 21, 2009 13.44 14.71 13.10 14.64 6,174,435 +1.13(+8.35%)
Apr 20, 2009 14.55 14.57 13.41 13.51 5,506,647 -1.40(-9.40%)
Apr 17, 2009 13.86 15.02 13.86 14.92 8,415,308 +1.00(+7.19%)
Apr 16, 2009 13.51 14.10 13.05 13.92 5,576,475 +0.45(+3.36%)
Apr 15, 2009 12.01 13.91 12.01 13.46 10,426,320 +1.28(+10.53%)
Apr 14, 2009 12.54 12.84 11.88 12.18 4,044,812 -0.50(-3.91%)
Apr 13, 2009 12.26 12.81 12.15 12.68 3,942,028 +0.05(+0.41%)
Apr 09, 2009 11.98 12.62 11.69 12.62 4,764,715 +1.08(+9.33%)
Apr 08, 2009 12.39 12.40 11.21 11.55 6,370,153 +0.01(+0.07%)
Apr 07, 2009 12.06 12.29 11.48 11.54 4,303,649 -0.80(-6.51%)
Apr 06, 2009 12.40 12.45 12.04 12.34 5,080,875 -0.27(-2.17%)
Apr 03, 2009 12.30 12.79 11.92 12.62 5,741,490 +0.18(+1.44%)
Apr 02, 2009 11.55 12.90 11.55 12.44 8,763,459 +0.85(+7.38%)
Apr 01, 2009 10.90 12.11 10.82 11.58 7,748,970 +0.32(+2.81%)
Mar 31, 2009 12.06 12.09 10.87 11.27 8,215,425 -0.49(-4.15%)
Mar 30, 2009 12.32 12.41 11.30 11.75 10,770,439 -0.35(-2.90%)
Mar 26, 2009 11.51 12.31 11.51 12.10 8,281,939 +0.67(+5.83%)
Mar 25, 2009 11.15 12.49 10.84 11.44 11,397,143 +0.44(+3.96%)
Mar 24, 2009 10.90 11.43 10.75 11.00 4,736,263 -0.09(-0.85%)
Mar 23, 2009 10.48 11.15 10.46 11.09 6,389,537 +1.48(+15.38%)
Mar 20, 2009 10.18 10.35 9.543 9.616 4,694,817 -0.45(-4.50%)
Mar 19, 2009 10.90 10.92 9.958 10.07 6,240,564 -0.43(-4.07%)
Mar 18, 2009 9.419 10.90 9.052 10.50 9,083,477 +0.99(+10.43%)
Mar 17, 2009 9.026 9.522 8.684 9.505 5,115,796 +0.81(+9.34%)
Mar 16, 2009 9.385 9.565 8.607 8.693 4,464,542 -0.58(-6.27%)
Mar 13, 2009 9.394 9.573 8.727 9.274 0 +0.00(+0.00%)
Mar 12, 2009 8.266 9.351 8.052 9.274 5,586,274 +0.98(+11.86%)
Mar 11, 2009 8.325 8.625 8.086 8.291 4,478,487 +0.04(+0.52%)
Mar 10, 2009 7.522 8.317 7.206 8.248 5,948,196 +1.11(+15.57%)
Mar 09, 2009 6.847 7.676 6.838 7.137 6,819,492 +0.07(+0.97%)
Mar 06, 2009 6.924 7.206 6.710 7.069 0 +0.11(+1.60%)
Mar 05, 2009 6.949 7.171 6.744 6.958 5,161,302 -0.16(-2.28%)
Mar 04, 2009 7.163 7.308 6.864 7.120 4,529,106 -0.17(-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.