Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.89 15.95 15.14 15.78 4,069,567 +0.06(+0.36%)
May 28, 2009 15.42 15.83 14.76 15.72 2,644,331 +0.65(+4.34%)
May 27, 2009 15.80 15.96 14.86 15.07 3,288,076 -0.65(-4.16%)
May 26, 2009 14.83 16.28 14.50 15.72 3,590,887 +0.80(+5.39%)
May 22, 2009 15.83 16.06 14.84 14.92 1,933,007 -0.83(-5.28%)
May 21, 2009 16.12 16.12 15.12 15.75 3,011,878 -0.55(-3.38%)
May 20, 2009 16.21 17.28 16.08 16.30 3,484,228 +0.35(+2.17%)
May 19, 2009 15.64 16.58 15.24 15.96 3,262,949 -0.17(-1.04%)
May 18, 2009 14.79 16.41 14.57 16.12 4,785,285 +2.08(+14.85%)
May 15, 2009 15.12 15.20 13.91 14.04 3,062,593 -0.87(-5.83%)
May 14, 2009 14.95 15.61 14.12 14.91 4,184,502 -0.09(-0.62%)
May 13, 2009 16.82 16.92 14.57 15.00 5,441,109 -2.87(-16.06%)
May 12, 2009 18.64 19.31 16.92 17.87 4,232,396 -0.50(-2.70%)
May 11, 2009 17.34 19.05 17.11 18.37 3,943,308 +0.33(+1.81%)
May 08, 2009 17.38 18.41 16.26 18.04 3,996,583 +1.38(+8.31%)
May 07, 2009 17.72 17.99 15.55 16.66 6,222,803 -0.79(-4.55%)
May 06, 2009 16.22 17.53 14.98 17.45 6,318,036 +1.61(+10.15%)
May 05, 2009 17.99 18.27 15.12 15.84 5,837,001 -2.08(-11.58%)
May 04, 2009 15.89 17.92 15.89 17.92 6,415,913 +2.34(+15.00%)
May 01, 2009 16.37 16.67 15.25 15.58 4,118,224 -0.80(-4.91%)
Apr 30, 2009 16.35 16.99 15.70 16.39 3,559,087 +0.79(+5.10%)
Apr 29, 2009 14.74 15.80 14.22 15.59 3,672,033 +1.41(+9.95%)
Apr 28, 2009 13.57 14.90 13.41 14.18 3,789,766 +0.45(+3.27%)
Apr 27, 2009 15.12 15.12 13.38 13.73 3,665,869 -1.49(-9.77%)
Apr 24, 2009 14.84 15.49 14.19 15.22 5,063,364 +0.64(+4.43%)
Apr 23, 2009 14.19 14.74 13.50 14.57 4,250,416 +0.48(+3.38%)
Apr 22, 2009 13.48 15.41 12.94 14.10 5,232,763 +0.50(+3.64%)
Apr 21, 2009 11.10 13.66 10.76 13.60 6,395,497 +2.03(+17.53%)
Apr 20, 2009 13.97 13.97 11.16 11.57 6,364,632 -2.79(-19.40%)
Apr 17, 2009 12.80 15.71 12.33 14.36 7,105,411 +1.56(+12.20%)
Apr 16, 2009 12.25 13.93 11.11 12.80 7,364,136 +0.55(+4.50%)
Apr 15, 2009 11.11 12.25 10.36 12.25 5,440,494 +1.12(+10.08%)
Apr 14, 2009 12.15 13.26 10.81 11.12 7,495,446 -1.22(-9.85%)
Apr 13, 2009 10.78 12.62 10.47 12.34 4,548,125 +1.05(+9.27%)
Apr 09, 2009 9.563 11.57 9.497 11.29 6,429,444 +2.18(+23.90%)
Apr 08, 2009 8.525 9.413 8.394 9.114 4,318,132 +0.75(+8.94%)
Apr 07, 2009 8.908 9.142 8.366 8.366 3,553,773 -0.79(-8.67%)
Apr 06, 2009 9.254 9.628 8.301 9.161 4,675,420 -0.04(-0.41%)
Apr 03, 2009 7.581 10.30 7.525 9.198 11,515,263 +1.68(+22.39%)
Apr 02, 2009 7.263 8.179 7.142 7.516 7,506,197 +0.68(+9.99%)
Apr 01, 2009 5.562 7.058 5.562 6.833 8,044,141 +0.98(+16.77%)
Mar 31, 2009 5.534 6.067 5.487 5.852 6,489,090 +0.41(+7.56%)
Mar 30, 2009 5.506 5.889 5.095 5.440 5,758,173 -0.44(-7.47%)
Mar 26, 2009 6.478 6.487 5.590 5.880 7,161,260 -0.08(-1.41%)
Mar 25, 2009 6.899 6.955 5.422 5.964 6,552,584 -0.51(-7.94%)
Mar 24, 2009 6.730 7.216 6.319 6.478 5,048,934 -0.37(-5.46%)
Mar 23, 2009 6.291 7.114 6.289 6.852 7,650,720 +1.07(+18.42%)
Mar 20, 2009 7.628 7.637 5.786 5.786 6,439,302 -1.94(-25.15%)
Mar 19, 2009 8.665 8.796 7.637 7.731 4,163,117 -0.69(-8.21%)
Mar 18, 2009 8.002 8.581 7.291 8.422 4,495,325 +0.38(+4.77%)
Mar 17, 2009 7.179 8.048 6.824 8.039 3,253,342 +0.87(+12.13%)
Mar 16, 2009 8.170 8.170 7.132 7.170 3,593,100 -0.81(-10.19%)
Mar 13, 2009 8.955 9.189 7.740 7.983 0 -0.71(-8.17%)
Mar 12, 2009 8.235 8.843 7.731 8.693 4,976,696 +0.47(+5.68%)
Mar 11, 2009 9.021 9.077 8.002 8.226 4,317,078 -0.50(-5.78%)
Mar 10, 2009 7.263 9.292 6.927 8.731 5,671,691 +1.94(+28.47%)
Mar 09, 2009 6.637 6.871 6.310 6.796 3,973,779 +0.09(+1.39%)
Mar 06, 2009 7.646 7.899 5.609 6.702 0 -0.89(-11.70%)
Mar 05, 2009 8.329 8.768 7.385 7.590 4,387,513 -1.25(-14.16%)
Mar 04, 2009 8.609 9.329 8.226 8.843 3,366,967 +0.15(+1.72%)
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.