Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.71 15.96 15.57 15.82 9,875,560 +0.15(+0.96%)
May 28, 2009 15.38 15.74 15.28 15.67 7,362,911 +0.40(+2.64%)
May 27, 2009 15.56 15.63 15.25 15.26 5,137,662 -0.26(-1.66%)
May 26, 2009 15.13 15.59 14.96 15.52 7,504,670 +0.42(+2.78%)
May 22, 2009 15.12 15.25 15.03 15.10 5,454,575 +0.06(+0.40%)
May 21, 2009 15.04 15.19 14.97 15.04 7,181,497 -0.05(-0.32%)
May 20, 2009 15.57 15.61 15.05 15.09 8,166,487 -0.41(-2.63%)
May 19, 2009 15.37 15.72 15.36 15.50 7,732,602 +0.17(+1.10%)
May 18, 2009 15.10 15.38 15.01 15.33 11,844,676 +0.35(+2.37%)
May 15, 2009 15.29 15.29 14.86 14.98 11,859,958 -0.46(-2.99%)
May 14, 2009 15.68 15.76 15.27 15.44 8,546,105 -0.19(-1.23%)
May 13, 2009 15.83 15.95 15.61 15.63 10,821,069 -0.37(-2.29%)
May 12, 2009 15.78 16.00 15.65 16.00 6,680,800 +0.32(+2.07%)
May 11, 2009 15.67 15.78 15.61 15.67 6,541,136 -0.03(-0.19%)
May 08, 2009 15.94 16.18 15.61 15.70 8,089,983 -0.05(-0.31%)
May 07, 2009 15.86 15.95 15.65 15.75 7,284,208 +0.03(+0.19%)
May 06, 2009 15.91 15.98 15.66 15.72 7,211,721 -0.32(-1.98%)
May 05, 2009 16.09 16.17 15.85 16.04 8,976,387 -0.04(-0.22%)
May 04, 2009 16.22 16.33 15.85 16.07 8,694,866 -0.10(-0.63%)
May 01, 2009 15.91 16.21 15.75 16.18 6,339,277 +0.34(+2.12%)
Apr 30, 2009 16.01 16.15 15.68 15.84 15,560,799 -0.04(-0.23%)
Apr 29, 2009 15.86 16.04 15.82 15.88 7,622,674 +0.05(+0.34%)
Apr 28, 2009 15.76 15.95 15.71 15.82 7,033,251 +0.02(+0.15%)
Apr 27, 2009 15.66 15.99 15.55 15.80 8,080,993 +0.09(+0.57%)
Apr 24, 2009 16.00 16.22 15.59 15.71 9,380,503 +0.01(+0.08%)
Apr 23, 2009 15.71 15.76 15.59 15.70 8,566,092 -0.01(-0.04%)
Apr 22, 2009 15.97 15.97 15.68 15.70 10,558,519 -0.34(-2.10%)
Apr 21, 2009 16.05 16.27 15.89 16.04 7,991,032 -0.06(-0.37%)
Apr 20, 2009 16.34 16.36 16.10 16.10 8,698,916 -0.31(-1.90%)
Apr 17, 2009 16.29 16.46 16.10 16.41 20,635,736 +0.13(+0.77%)
Apr 16, 2009 16.37 16.41 15.90 16.28 14,671,858 +0.37(+2.34%)
Apr 15, 2009 15.47 15.91 15.38 15.91 9,648,386 +0.38(+2.47%)
Apr 14, 2009 15.65 15.72 15.40 15.53 11,225,532 -0.14(-0.88%)
Apr 13, 2009 15.83 15.91 15.56 15.67 8,102,350 -0.19(-1.17%)
Apr 09, 2009 16.16 16.16 15.61 15.85 8,991,251 -0.05(-0.30%)
Apr 08, 2009 15.81 15.94 15.68 15.90 8,178,833 +0.23(+1.46%)
Apr 07, 2009 15.72 15.88 15.49 15.67 11,997,581 -0.13(-0.84%)
Apr 06, 2009 15.73 15.91 15.65 15.80 12,541,573 +0.01(+0.08%)
Apr 03, 2009 15.97 16.06 15.56 15.79 13,585,727 -0.02(-0.15%)
Apr 02, 2009 15.32 16.00 15.25 15.82 92,779,136 +0.56(+3.66%)
Apr 01, 2009 15.03 15.41 14.86 15.26 14,485,603 +0.09(+0.59%)
Mar 31, 2009 14.53 15.54 14.41 15.17 18,994,128 +0.11(+0.72%)
Mar 30, 2009 15.52 15.70 14.90 15.06 12,170,252 -1.26(-7.73%)
Mar 26, 2009 16.38 16.48 15.61 16.32 10,212,839 +0.04(+0.22%)
Mar 25, 2009 16.49 16.61 16.05 16.28 7,014,262 -0.09(-0.55%)
Mar 24, 2009 16.87 17.03 16.36 16.37 8,277,096 -0.72(-4.22%)
Mar 23, 2009 16.87 17.11 16.85 17.09 7,535,629 +0.54(+3.26%)
Mar 20, 2009 16.90 17.11 16.51 16.55 8,946,864 -0.26(-1.57%)
Mar 19, 2009 16.56 16.96 16.38 16.82 8,892,007 +0.46(+2.79%)
Mar 18, 2009 15.70 16.53 15.48 16.36 12,603,820 +0.61(+3.85%)
Mar 17, 2009 15.65 15.76 15.40 15.76 4,650,306 +0.14(+0.92%)
Mar 16, 2009 15.25 15.94 15.25 15.61 5,682,591 +0.45(+2.97%)
Mar 13, 2009 15.02 15.44 14.98 15.16 0 +0.14(+0.92%)
Mar 12, 2009 14.83 15.09 14.59 15.02 5,627,003 +0.19(+1.25%)
Mar 11, 2009 14.97 15.00 14.73 14.84 7,746,038 +0.00(+0.00%)
Mar 10, 2009 14.80 14.87 14.61 14.84 7,985,356 +0.26(+1.77%)
Mar 09, 2009 14.77 14.90 14.45 14.58 6,497,490 -0.32(-2.14%)
Mar 06, 2009 15.47 15.47 14.49 14.90 0 -0.04(-0.24%)
Mar 05, 2009 15.35 15.35 14.53 14.93 8,454,277 -0.47(-3.04%)
Mar 04, 2009 15.42 15.61 15.17 15.40 7,307,897 -0.80(-4.93%)
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.