Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.32 19.43 18.92 19.32 500,964 +0.04(+0.21%)
May 28, 2009 19.54 19.54 18.84 19.27 365,508 -0.17(-0.85%)
May 27, 2009 19.56 19.99 19.26 19.44 976,057 -0.14(-0.72%)
May 26, 2009 18.87 19.84 18.87 19.58 909,296 +0.47(+2.47%)
May 22, 2009 19.23 19.59 19.03 19.11 387,015 -0.06(-0.30%)
May 21, 2009 19.48 19.56 18.95 19.17 721,220 -0.50(-2.57%)
May 20, 2009 20.17 20.56 19.65 19.67 587,966 -0.46(-2.26%)
May 19, 2009 20.09 20.31 19.76 20.13 678,852 +0.05(+0.25%)
May 18, 2009 19.94 20.11 19.56 20.08 693,258 +0.41(+2.10%)
May 15, 2009 19.56 20.01 19.46 19.66 474,504 +0.08(+0.42%)
May 14, 2009 19.71 19.89 19.41 19.58 601,274 -0.02(-0.08%)
May 13, 2009 20.35 20.42 19.54 19.60 595,431 -1.08(-5.24%)
May 12, 2009 21.25 21.48 20.32 20.68 646,845 -0.41(-1.96%)
May 11, 2009 21.21 21.66 21.04 21.09 904,347 -0.31(-1.47%)
May 08, 2009 20.94 21.45 20.62 21.41 652,498 +0.93(+4.52%)
May 07, 2009 21.28 21.28 20.43 20.48 464,518 -0.62(-2.94%)
May 06, 2009 21.18 21.26 20.57 21.10 557,803 +0.08(+0.39%)
May 05, 2009 21.23 21.42 20.73 21.02 574,294 -0.23(-1.09%)
May 04, 2009 21.07 21.25 20.97 21.25 657,540 +0.75(+3.67%)
May 01, 2009 20.76 20.76 20.27 20.50 616,032 -0.39(-1.86%)
Apr 30, 2009 20.51 21.61 20.51 20.89 977,232 +0.62(+3.06%)
Apr 29, 2009 19.93 20.41 19.75 20.27 952,336 +0.45(+2.25%)
Apr 28, 2009 19.81 19.99 19.46 19.82 588,738 -0.14(-0.70%)
Apr 27, 2009 19.65 20.22 19.65 19.96 771,419 -0.30(-1.47%)
Apr 24, 2009 19.71 20.57 19.70 20.26 845,312 +0.68(+3.46%)
Apr 23, 2009 19.48 19.64 19.00 19.58 994,821 +0.07(+0.38%)
Apr 22, 2009 17.90 20.70 17.83 19.51 1,872,294 +1.36(+7.52%)
Apr 21, 2009 16.28 18.37 16.27 18.14 3,346,937 -0.07(-0.41%)
Apr 20, 2009 18.84 18.91 18.10 18.22 1,006,962 -1.03(-5.37%)
Apr 17, 2009 19.33 19.64 19.12 19.25 719,602 -0.06(-0.30%)
Apr 16, 2009 18.92 19.53 18.65 19.31 960,787 +0.51(+2.73%)
Apr 15, 2009 18.76 19.03 18.43 18.79 571,877 +0.00(+0.00%)
Apr 14, 2009 19.01 19.25 18.68 18.79 818,193 -0.44(-2.28%)
Apr 13, 2009 19.54 19.56 18.42 19.23 646,704 -0.55(-2.80%)
Apr 09, 2009 18.93 19.87 18.78 19.79 775,750 +1.32(+7.17%)
Apr 08, 2009 18.65 18.65 18.12 18.46 643,324 -0.02(-0.09%)
Apr 07, 2009 18.46 18.65 18.23 18.48 1,109,589 -0.46(-2.45%)
Apr 06, 2009 19.17 19.17 17.22 18.94 1,243,791 -1.16(-5.76%)
Apr 03, 2009 19.69 20.11 19.49 20.10 650,558 +0.36(+1.84%)
Apr 02, 2009 19.06 20.01 19.02 19.74 602,243 +1.16(+6.23%)
Apr 01, 2009 17.79 18.65 17.56 18.58 630,720 +0.49(+2.70%)
Mar 31, 2009 17.95 18.39 17.77 18.09 636,643 +0.26(+1.44%)
Mar 30, 2009 18.07 18.26 17.53 17.83 849,974 -1.61(-8.29%)
Mar 26, 2009 18.43 19.46 18.42 19.45 745,412 +1.08(+5.85%)
Mar 25, 2009 18.27 18.65 17.84 18.37 977,321 +0.17(+0.91%)
Mar 24, 2009 18.35 18.72 18.18 18.21 688,725 -0.37(-2.00%)
Mar 23, 2009 17.95 18.58 17.93 18.58 754,284 +1.40(+8.14%)
Mar 20, 2009 17.52 17.64 17.04 17.18 1,321,698 -0.17(-0.95%)
Mar 19, 2009 17.44 17.67 17.22 17.35 793,754 +0.02(+0.14%)
Mar 18, 2009 16.46 17.48 16.12 17.32 1,003,559 +0.81(+4.91%)
Mar 17, 2009 16.00 16.51 15.79 16.51 672,057 +0.45(+2.83%)
Mar 16, 2009 16.03 16.49 15.89 16.06 641,178 +0.12(+0.78%)
Mar 13, 2009 15.89 16.12 15.66 15.93 0 +0.17(+1.05%)
Mar 12, 2009 15.36 15.85 15.22 15.77 746,675 +0.28(+1.82%)
Mar 11, 2009 15.01 15.63 14.82 15.49 937,242 +0.60(+4.06%)
Mar 10, 2009 14.17 14.88 14.17 14.88 869,662 +1.03(+7.47%)
Mar 09, 2009 14.40 14.40 13.79 13.85 1,020,790 -0.65(-4.51%)
Mar 06, 2009 14.72 16.53 14.14 14.50 0 +0.22(+1.56%)
Mar 05, 2009 15.00 15.20 14.28 14.28 815,919 -1.08(-7.05%)
Mar 04, 2009 14.94 15.65 14.79 15.36 770,969 +0.66(+4.50%)
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.