Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 12.67 12.96 12.41 12.56 47,693,048 -0.30(-2.36%)
Mar 31, 2009 12.59 13.01 12.46 12.87 51,260,372 +0.49(+3.92%)
Mar 30, 2009 12.33 12.69 12.27 12.38 41,698,960 -0.46(-3.60%)
Mar 26, 2009 12.35 12.91 12.15 12.84 64,403,952 +0.64(+5.21%)
Mar 25, 2009 12.48 12.67 11.87 12.21 63,336,784 -0.20(-1.59%)
Mar 24, 2009 12.56 12.68 12.33 12.40 47,054,832 -0.45(-3.49%)
Mar 23, 2009 12.42 12.86 12.41 12.85 48,245,964 +0.70(+5.73%)
Mar 20, 2009 12.31 12.58 12.15 12.16 36,168,608 -0.57(-4.49%)
Mar 19, 2009 13.05 13.12 12.13 12.73 45,095,232 -0.30(-2.33%)
Mar 18, 2009 12.60 13.07 12.37 13.03 48,937,332 +0.24(+1.84%)
Mar 17, 2009 12.03 12.80 11.88 12.79 27,820,218 +0.72(+5.98%)
Mar 16, 2009 12.26 12.43 12.00 12.07 36,165,056 +0.03(+0.23%)
Mar 13, 2009 12.56 12.81 11.96 12.04 0 -0.47(-3.77%)
Mar 12, 2009 11.87 12.52 11.63 12.52 46,754,548 +0.63(+5.29%)
Mar 11, 2009 12.42 12.42 11.69 11.89 39,035,620 -0.35(-2.84%)
Mar 10, 2009 11.80 12.23 11.71 12.23 41,750,880 +0.71(+6.16%)
Mar 09, 2009 11.49 11.82 11.28 11.52 36,251,560 -0.09(-0.78%)
Mar 06, 2009 12.44 12.53 11.39 11.61 0 -0.78(-6.33%)
Mar 05, 2009 12.62 12.84 12.28 12.40 47,693,420 -0.40(-3.09%)
Mar 04, 2009 12.73 12.93 12.47 12.79 38,651,092 +0.27(+2.12%)
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.