Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.94 21.15 20.87 21.02 375,758 +0.31(+1.51%)
May 28, 2009 20.50 20.82 20.34 20.71 244,942 +0.27(+1.32%)
May 27, 2009 20.55 20.61 20.34 20.44 362,986 -0.02(-0.12%)
May 26, 2009 20.28 20.85 20.28 20.46 304,644 +0.06(+0.31%)
May 22, 2009 20.77 20.97 20.33 20.40 275,663 -0.24(-1.16%)
May 21, 2009 20.82 20.82 20.50 20.64 239,302 -0.23(-1.12%)
May 20, 2009 20.80 21.03 20.60 20.87 272,027 +0.25(+1.21%)
May 19, 2009 20.36 20.73 20.25 20.63 270,616 +0.35(+1.71%)
May 18, 2009 20.06 20.31 19.96 20.28 233,177 +0.59(+2.98%)
May 15, 2009 19.44 19.77 19.43 19.69 218,371 +0.35(+1.79%)
May 14, 2009 19.36 19.44 18.97 19.34 319,072 -0.00(-0.03%)
May 13, 2009 19.80 20.01 19.24 19.35 407,002 -0.45(-2.30%)
May 12, 2009 20.30 20.30 19.58 19.80 322,567 -0.20(-0.98%)
May 11, 2009 19.87 20.26 19.65 20.00 231,253 -0.19(-0.94%)
May 08, 2009 19.56 20.26 19.55 20.19 306,724 +0.62(+3.17%)
May 07, 2009 20.07 20.07 19.44 19.57 446,699 -0.67(-3.31%)
May 06, 2009 20.62 20.87 20.05 20.24 494,920 -0.32(-1.55%)
May 05, 2009 20.24 20.73 20.14 20.56 637,137 +0.35(+1.72%)
May 04, 2009 19.56 20.21 19.43 20.21 809,162 +0.80(+4.13%)
May 01, 2009 18.95 19.44 18.69 19.41 365,714 +0.60(+3.20%)
Apr 30, 2009 19.22 19.45 18.74 18.81 308,896 -0.22(-1.18%)
Apr 29, 2009 18.62 19.13 18.62 19.03 467,716 +0.50(+2.69%)
Apr 28, 2009 18.34 18.70 18.29 18.53 406,646 +0.19(+1.01%)
Apr 27, 2009 17.85 18.41 17.80 18.35 555,698 +0.39(+2.18%)
Apr 24, 2009 17.82 18.14 17.65 17.96 905,359 +0.23(+1.32%)
Apr 23, 2009 17.89 17.89 17.65 17.72 450,454 -0.08(-0.44%)
Apr 22, 2009 17.60 17.91 17.57 17.80 417,469 +0.01(+0.08%)
Apr 21, 2009 17.47 17.86 17.39 17.78 844,691 +0.25(+1.42%)
Apr 20, 2009 17.47 17.68 17.35 17.53 381,046 -0.09(-0.53%)
Apr 17, 2009 17.39 17.72 17.39 17.63 452,188 +0.23(+1.35%)
Apr 16, 2009 17.66 17.66 17.32 17.39 404,282 -0.09(-0.50%)
Apr 15, 2009 17.53 17.62 17.39 17.48 282,989 -0.12(-0.67%)
Apr 14, 2009 17.46 17.65 17.41 17.60 488,004 +0.16(+0.93%)
Apr 13, 2009 17.44 17.65 17.43 17.44 614,295 +0.00(+0.03%)
Apr 09, 2009 17.60 17.60 17.40 17.43 299,382 +0.03(+0.17%)
Apr 08, 2009 17.18 17.59 17.18 17.40 276,798 +0.11(+0.62%)
Apr 07, 2009 17.37 17.55 17.24 17.30 386,087 -0.31(-1.75%)
Apr 06, 2009 17.56 17.66 17.36 17.60 462,819 -0.04(-0.22%)
Apr 03, 2009 17.59 17.71 17.36 17.64 339,204 +0.09(+0.53%)
Apr 02, 2009 17.60 17.70 17.49 17.55 581,235 -0.04(-0.22%)
Apr 01, 2009 17.36 17.60 17.12 17.59 426,279 +0.15(+0.87%)
Mar 31, 2009 17.25 17.64 17.14 17.44 455,049 +0.29(+1.71%)
Mar 30, 2009 17.36 17.54 17.11 17.14 1,083,462 -0.41(-2.34%)
Mar 26, 2009 17.59 17.72 17.49 17.55 5,271,646 -0.99(-5.35%)
Mar 25, 2009 19.22 19.24 18.32 18.55 557,127 -0.28(-1.48%)
Mar 24, 2009 18.44 19.30 18.39 18.83 360,782 +0.13(+0.68%)
Mar 23, 2009 18.80 18.99 18.70 18.70 496,139 +0.16(+0.87%)
Mar 20, 2009 19.07 19.07 18.52 18.54 183,874 -0.40(-2.09%)
Mar 19, 2009 19.01 19.19 18.70 18.93 213,667 +0.06(+0.34%)
Mar 18, 2009 19.01 19.04 18.21 18.87 194,756 +0.04(+0.21%)
Mar 17, 2009 18.85 19.11 17.95 18.83 354,552 -0.01(-0.05%)
Mar 16, 2009 19.23 19.23 18.20 18.84 372,976 +0.50(+2.75%)
Mar 13, 2009 18.46 18.92 18.10 18.34 0 -0.03(-0.19%)
Mar 12, 2009 17.49 18.58 17.18 18.37 472,261 +1.19(+6.92%)
Mar 11, 2009 16.97 17.73 16.97 17.18 384,930 +0.56(+3.38%)
Mar 10, 2009 16.43 16.91 16.33 16.62 491,313 +0.25(+1.52%)
Mar 09, 2009 16.06 16.58 15.85 16.37 545,955 +0.14(+0.84%)
Mar 06, 2009 16.93 17.55 15.65 16.23 0 -0.77(-4.54%)
Mar 05, 2009 17.69 17.69 16.80 17.01 242,805 -0.75(-4.24%)
Mar 04, 2009 17.25 18.19 17.25 17.76 369,048 -0.22(-1.22%)
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.