Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.53 14.80 14.36 14.41 53,191,324 -0.17(-1.14%)
Jun 29, 2009 14.79 14.79 14.47 14.58 24,493,878 -0.19(-1.32%)
Jun 26, 2009 14.31 14.77 14.25 14.77 21,331,162 +0.43(+3.02%)
Jun 25, 2009 14.31 14.42 14.16 14.34 22,552,052 +0.20(+1.41%)
Jun 24, 2009 14.58 14.62 14.10 14.14 24,621,308 -0.37(-2.52%)
Jun 23, 2009 14.20 14.55 14.20 14.51 21,587,702 +0.33(+2.34%)
Jun 22, 2009 14.06 14.57 14.05 14.18 32,579,566 -0.03(-0.21%)
Jun 19, 2009 14.28 14.38 14.09 14.21 27,506,140 -0.01(-0.07%)
Jun 18, 2009 14.23 14.38 14.04 14.22 34,740,316 +0.01(+0.10%)
Jun 17, 2009 14.46 14.61 14.07 14.20 34,627,388 -0.26(-1.78%)
Jun 16, 2009 15.07 15.07 14.38 14.46 32,169,872 -0.46(-3.06%)
Jun 15, 2009 14.81 15.25 14.60 14.91 27,608,106 +0.02(+0.11%)
Jun 12, 2009 15.48 15.56 14.89 14.90 87,457,024 -0.55(-3.54%)
Jun 11, 2009 16.05 16.11 15.43 15.45 47,462,316 -0.59(-3.68%)
Jun 10, 2009 15.98 16.19 15.73 16.04 36,499,244 +0.15(+0.93%)
Jun 09, 2009 16.22 16.29 15.85 15.89 23,513,238 -0.27(-1.68%)
Jun 08, 2009 16.16 16.34 16.09 16.16 22,285,828 +0.12(+0.75%)
Jun 05, 2009 16.21 16.40 15.93 16.04 80,204,840 -0.06(-0.35%)
Jun 04, 2009 15.85 16.49 15.82 16.09 60,716,176 +0.30(+1.89%)
Jun 03, 2009 15.44 15.92 15.25 15.79 38,190,004 +0.33(+2.13%)
Jun 02, 2009 15.37 15.51 15.16 15.47 33,520,820 +0.03(+0.22%)
Jun 01, 2009 15.86 15.96 15.24 15.43 47,110,988 -0.24(-1.55%)
May 29, 2009 15.42 15.72 15.23 15.67 34,772,412 +0.28(+1.82%)
May 28, 2009 15.35 15.51 15.22 15.39 21,797,542 +0.13(+0.88%)
May 27, 2009 15.35 15.77 15.10 15.26 29,327,884 -0.20(-1.27%)
May 26, 2009 15.23 15.48 15.11 15.46 22,199,384 +0.24(+1.55%)
May 22, 2009 15.49 15.63 15.10 15.22 23,479,154 -0.12(-0.80%)
May 21, 2009 14.93 15.35 14.92 15.34 60,178,740 +0.31(+2.03%)
May 20, 2009 15.11 15.50 14.96 15.04 36,564,796 +0.04(+0.25%)
May 19, 2009 15.29 15.35 14.88 15.00 49,444,912 -0.37(-2.42%)
May 18, 2009 15.12 15.41 14.88 15.37 64,045,676 +0.31(+2.06%)
May 15, 2009 14.92 15.16 14.82 15.06 26,662,926 +0.13(+0.85%)
May 14, 2009 14.81 15.07 14.70 14.94 35,488,016 +0.01(+0.08%)
May 13, 2009 14.89 15.16 14.70 14.92 51,357,620 -0.17(-1.11%)
May 12, 2009 15.47 15.56 14.97 15.09 39,298,176 -0.16(-1.08%)
May 11, 2009 15.46 15.72 15.26 15.26 28,059,454 -0.58(-3.65%)
May 08, 2009 15.27 15.84 15.16 15.83 40,888,016 +0.67(+4.43%)
May 07, 2009 15.42 15.50 15.12 15.16 37,522,828 -0.15(-1.00%)
May 06, 2009 15.75 15.79 15.21 15.32 45,192,696 -0.28(-1.78%)
May 05, 2009 15.69 15.85 15.50 15.59 61,350,628 -0.19(-1.19%)
May 04, 2009 15.52 15.86 15.40 15.78 85,279,624 +0.74(+4.91%)
May 01, 2009 14.84 15.34 14.49 15.04 65,490,284 +0.01(+0.08%)
Apr 30, 2009 14.84 15.74 14.79 15.03 109,928,848 +0.34(+2.28%)
Apr 29, 2009 14.32 14.75 14.23 14.70 63,877,516 +0.65(+4.61%)
Apr 28, 2009 13.46 14.36 13.44 14.05 45,686,836 +0.43(+3.13%)
Apr 27, 2009 13.60 13.82 13.57 13.62 31,867,680 -0.35(-2.50%)
Apr 24, 2009 13.72 14.06 13.43 13.97 42,884,772 +0.50(+3.69%)
Apr 23, 2009 13.48 13.65 13.21 13.47 38,775,884 +0.17(+1.25%)
Apr 22, 2009 13.37 13.87 13.24 13.31 37,467,596 -0.24(-1.74%)
Apr 21, 2009 12.69 13.58 12.55 13.54 40,780,124 +0.82(+6.42%)
Apr 20, 2009 13.19 13.35 12.72 12.73 45,999,528 -0.69(-5.17%)
Apr 17, 2009 13.46 13.68 13.25 13.42 40,869,128 -0.02(-0.12%)
Apr 16, 2009 13.44 13.74 13.31 13.44 39,016,824 -0.24(-1.76%)
Apr 15, 2009 13.43 13.72 13.25 13.68 32,074,042 +0.18(+1.34%)
Apr 14, 2009 13.91 14.10 13.48 13.50 38,582,584 -0.64(-4.55%)
Apr 13, 2009 13.46 14.21 13.42 14.14 41,188,324 +0.54(+3.95%)
Apr 09, 2009 13.62 13.78 13.34 13.60 49,471,824 +0.22(+1.68%)
Apr 08, 2009 13.37 13.39 13.05 13.38 25,732,208 +0.16(+1.17%)
Apr 07, 2009 13.51 13.60 13.21 13.22 29,302,302 -0.46(-3.35%)
Apr 06, 2009 13.58 13.89 13.36 13.68 48,539,116 -0.22(-1.58%)
Apr 03, 2009 12.79 13.92 12.79 13.90 62,356,076 +1.04(+8.08%)
Apr 02, 2009 12.83 13.22 12.75 12.86 51,206,764 +0.30(+2.39%)
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.