Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.80 13.80 13.80 13.80 0 +0.35(+2.60%)
May 28, 2009 13.45 13.45 13.45 13.45 0 +0.34(+2.59%)
May 27, 2009 13.11 13.11 13.11 13.11 0 -0.57(-4.17%)
May 26, 2009 13.68 13.68 13.68 13.68 0 +0.83(+6.46%)
May 22, 2009 13.13 12.85 12.85 12.85 0 -0.28(-2.13%)
May 21, 2009 13.13 13.13 13.13 13.13 0 -0.02(-0.15%)
May 20, 2009 13.15 13.15 13.15 13.15 0 -0.09(-0.68%)
May 19, 2009 13.24 13.24 13.24 13.24 0 -0.31(-2.29%)
May 18, 2009 13.55 13.55 13.55 13.55 0 +1.15(+9.27%)
May 15, 2009 12.40 12.40 12.40 12.40 0 -0.52(-4.02%)
May 14, 2009 12.92 12.92 12.92 12.92 0 +0.46(+3.69%)
May 13, 2009 12.46 12.46 12.46 12.46 0 -0.99(-7.36%)
May 12, 2009 13.45 13.45 13.45 13.45 0 -0.09(-0.66%)
May 11, 2009 13.54 13.54 13.54 13.54 0 -0.59(-4.18%)
May 08, 2009 14.13 14.13 14.13 14.13 0 +1.07(+8.19%)
May 07, 2009 13.06 13.06 13.06 13.06 0 -0.86(-6.18%)
May 06, 2009 13.92 13.92 13.92 13.92 0 +0.58(+4.35%)
May 05, 2009 13.34 13.34 13.34 13.34 0 -0.56(-4.03%)
May 04, 2009 13.90 13.90 13.90 13.90 0 +1.17(+9.19%)
May 01, 2009 12.73 12.73 12.73 12.73 0 -0.60(-4.50%)
Apr 30, 2009 13.33 13.33 13.33 13.33 0 +0.08(+0.60%)
Apr 29, 2009 13.25 13.25 13.25 13.25 0 +0.57(+4.50%)
Apr 28, 2009 12.68 12.68 12.68 12.68 0 +0.15(+1.20%)
Apr 27, 2009 12.53 12.53 12.53 12.53 0 -0.94(-6.98%)
Apr 24, 2009 12.70 13.47 13.47 13.47 0 +0.77(+6.06%)
Apr 23, 2009 12.70 12.70 12.70 12.70 0 +0.61(+5.05%)
Apr 22, 2009 12.09 12.09 12.09 12.09 0 -0.55(-4.35%)
Apr 21, 2009 12.64 12.64 12.64 12.64 0 +1.19(+10.39%)
Apr 20, 2009 11.45 11.45 11.45 11.45 0 -1.47(-11.38%)
Apr 17, 2009 12.92 12.92 12.92 12.92 0 +0.22(+1.73%)
Apr 16, 2009 12.70 12.70 12.70 12.70 0 +0.52(+4.27%)
Apr 15, 2009 12.18 12.18 12.18 12.18 0 +0.97(+8.65%)
Apr 14, 2009 11.21 11.21 11.21 11.21 0 -1.05(-8.56%)
Apr 13, 2009 12.26 12.26 12.26 12.26 0 +0.16(+1.32%)
Apr 09, 2009 12.10 12.10 12.10 12.10 0 +1.47(+13.83%)
Apr 08, 2009 10.39 10.63 10.63 10.63 0 +0.24(+2.31%)
Apr 07, 2009 10.60 10.39 10.39 10.39 0 -1.00(-8.78%)
Apr 06, 2009 11.39 11.39 11.39 11.39 0 -0.20(-1.73%)
Apr 03, 2009 11.59 11.59 11.59 11.59 0 +0.99(+9.34%)
Apr 02, 2009 10.60 10.60 10.60 10.60 0 +0.70(+7.07%)
Apr 01, 2009 9.900 9.900 9.900 9.900 0 -0.15(-1.49%)
Mar 31, 2009 10.05 10.05 10.05 10.05 0 +0.74(+7.95%)
Mar 30, 2009 9.310 9.310 9.310 9.310 0 -1.12(-10.74%)
Mar 26, 2009 10.43 10.43 10.43 10.43 0 +0.33(+3.27%)
Mar 25, 2009 10.10 10.10 10.10 10.10 0 +0.13(+1.30%)
Mar 24, 2009 10.83 9.970 9.970 9.970 0 -0.86(-7.94%)
Mar 23, 2009 10.83 10.83 9.270 10.83 0 +1.56(+16.83%)
Mar 20, 2009 9.270 9.270 9.270 9.270 0 -0.89(-8.76%)
Mar 19, 2009 10.16 10.16 10.16 10.16 0 -0.64(-5.93%)
Mar 18, 2009 10.80 10.80 10.80 10.80 0 +0.51(+4.96%)
Mar 17, 2009 10.29 10.29 10.29 10.29 0 +0.76(+7.97%)
Mar 16, 2009 9.530 9.530 9.530 9.530 0 -0.83(-8.01%)
Mar 13, 2009 10.67 10.36 10.36 10.36 0 -0.31(-2.91%)
Mar 12, 2009 10.67 10.67 10.67 10.67 0 +0.76(+7.67%)
Mar 11, 2009 9.910 9.910 9.910 9.910 0 -0.18(-1.78%)
Mar 10, 2009 10.09 10.09 10.09 10.09 0 +1.26(+14.27%)
Mar 09, 2009 8.830 8.830 8.830 8.830 0 +0.24(+2.79%)
Mar 08, 2009 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Mar 06, 2009 8.590 8.590 8.590 8.590 0 -0.26(-2.94%)
Mar 05, 2009 8.850 8.850 8.850 8.850 0 -0.68(-7.14%)
Mar 04, 2009 9.530 9.530 9.530 9.530 0 +0.39(+4.27%)
Mar 02, 2009 9.140 9.140 9.140 9.140 0 -0.78(-7.86%)
Feb 27, 2009 11.23 9.920 9.920 9.920 0 -0.13(-1.29%)
Feb 26, 2009 10.05 10.05 10.05 10.05 0 -0.51(-4.83%)
Feb 25, 2009 10.56 10.56 10.56 10.56 0 -0.23(-2.13%)
Feb 24, 2009 10.79 10.79 10.79 10.79 0 +0.90(+9.10%)
Feb 23, 2009 9.890 9.890 9.890 9.890 0 -0.83(-7.74%)
Feb 20, 2009 10.72 10.72 10.72 10.72 0 +0.62(+6.14%)
Feb 19, 2009 10.10 10.10 10.10 10.10 0 -0.50(-4.72%)
Feb 18, 2009 10.60 10.60 10.60 10.60 0 +0.22(+2.12%)
Feb 17, 2009 10.38 10.38 10.38 10.38 0 -0.85(-7.57%)
Feb 13, 2009 11.23 11.23 11.23 11.23 0 -0.73(-6.10%)
Feb 12, 2009 11.96 11.96 11.96 11.96 0 -0.21(-1.73%)
Feb 11, 2009 12.17 12.17 12.17 12.17 0 +0.19(+1.59%)
Feb 10, 2009 11.98 11.98 11.98 11.98 0 -1.23(-9.31%)
Feb 09, 2009 13.21 13.21 13.21 13.21 0 +0.08(+0.61%)
Feb 06, 2009 13.13 13.13 13.13 13.13 0 +0.87(+7.10%)
Feb 05, 2009 12.26 12.26 12.26 12.26 0 -0.29(-2.31%)
Feb 04, 2009 12.55 12.55 12.55 12.55 0 -0.26(-2.03%)
Feb 03, 2009 12.81 12.81 12.81 12.81 0 -0.16(-1.23%)
Feb 02, 2009 12.97 12.97 12.97 12.97 0 +0.18(+1.41%)
Jan 30, 2009 12.79 12.79 12.79 12.79 0 -0.53(-3.98%)
Jan 29, 2009 13.32 13.32 13.32 13.32 0 -1.17(-8.07%)
Jan 28, 2009 14.49 14.49 14.49 14.49 0 +1.16(+8.70%)
Jan 27, 2009 13.33 13.33 13.33 13.33 0 +0.13(+0.98%)
Jan 26, 2009 13.20 13.20 13.20 13.20 0 -0.06(-0.45%)
Jan 23, 2009 13.26 13.26 13.26 13.26 0 +0.35(+2.71%)
Jan 22, 2009 12.91 12.91 12.91 12.91 0 -0.67(-4.93%)
Jan 21, 2009 13.58 13.58 13.58 13.58 0 +1.26(+10.23%)
Jan 20, 2009 12.32 12.32 12.32 12.32 0 -1.55(-11.18%)
Jan 16, 2009 13.87 13.87 13.87 13.87 0 +0.56(+4.21%)
Jan 15, 2009 13.31 13.31 13.31 13.31 0 +0.37(+2.86%)
Jan 14, 2009 12.94 12.94 12.94 12.94 0 -0.71(-5.20%)
Jan 13, 2009 13.65 13.65 13.65 13.65 0 +0.34(+2.55%)
Jan 12, 2009 13.31 13.31 13.31 13.31 0 -0.99(-6.92%)
Jan 09, 2009 14.30 14.30 14.30 14.30 0 -0.69(-4.60%)
Jan 08, 2009 14.99 14.99 14.99 14.99 0 -0.15(-0.99%)
Jan 07, 2009 15.14 15.14 15.14 15.14 0 -0.65(-4.12%)
Jan 06, 2009 15.79 15.79 15.79 15.79 0 +0.85(+5.69%)
Jan 05, 2009 14.94 14.94 14.94 14.94 0 -0.33(-2.16%)
Jan 02, 2009 15.27 15.27 15.27 15.27 0 -0.34(-2.18%)
Dec 31, 2008 15.61 15.61 15.61 15.61 0 +0.74(+4.98%)
Dec 30, 2008 14.87 14.87 14.87 14.87 0 +0.63(+4.42%)
Dec 29, 2008 14.24 14.24 14.24 14.24 0 -0.76(-5.07%)
Dec 26, 2008 15.00 15.00 15.00 15.00 0 +0.17(+1.15%)
Dec 24, 2008 12.88 14.83 14.83 14.83 0 +0.27(+1.85%)
Dec 23, 2008 14.56 14.56 14.56 14.56 0 -0.06(-0.41%)
Dec 22, 2008 14.62 14.62 14.62 14.62 0 -0.47(-3.11%)
Dec 19, 2008 15.09 15.09 15.09 15.09 0 +0.55(+3.78%)
Dec 18, 2008 14.54 14.54 14.54 14.54 0 -1.18(-7.51%)
Dec 17, 2008 15.72 15.72 15.51 15.72 0 +0.21(+1.35%)
Dec 16, 2008 15.51 15.51 15.51 15.51 0 +1.88(+13.79%)
Dec 15, 2008 13.63 13.63 13.63 13.63 0 -0.59(-4.15%)
Dec 12, 2008 14.22 14.22 14.22 14.22 0 +1.35(+10.49%)
Dec 11, 2008 12.87 12.87 12.87 12.87 0 -2.17(-14.43%)
Dec 10, 2008 15.04 15.04 15.04 15.04 0 +1.10(+7.89%)
Dec 09, 2008 13.94 13.94 13.94 13.94 0 -1.29(-8.47%)
Dec 08, 2008 15.23 15.23 15.23 15.23 0 +1.38(+9.96%)
Dec 05, 2008 13.85 13.85 13.85 13.85 0 +1.32(+10.53%)
Dec 04, 2008 12.88 12.53 12.53 12.53 0 -0.35(-2.72%)
Dec 03, 2008 12.25 12.88 12.88 12.88 0 +0.63(+5.14%)
Dec 02, 2008 12.25 12.25 12.25 12.25 0 +1.39(+12.80%)
Dec 01, 2008 10.86 10.86 10.86 10.86 0 -2.52(-18.83%)
Nov 28, 2008 13.38 13.38 13.38 13.38 0 -0.27(-1.98%)
Nov 26, 2008 13.65 13.65 13.65 13.65 0 +0.71(+5.49%)
Nov 25, 2008 12.94 12.94 12.94 12.94 0 +0.25(+1.97%)
Nov 24, 2008 12.69 12.69 12.69 12.69 0 +1.97(+18.38%)
Nov 21, 2008 10.72 10.72 10.72 10.72 0 +0.56(+5.51%)
Nov 20, 2008 10.16 10.16 10.16 10.16 0 -0.88(-7.97%)
Nov 19, 2008 11.04 11.04 11.04 11.04 0 -1.63(-12.87%)
Nov 18, 2008 12.67 12.67 12.67 12.67 0 -0.17(-1.32%)
Nov 17, 2008 12.84 12.84 12.84 12.84 0 -0.46(-3.46%)
Nov 14, 2008 13.30 13.30 13.30 13.30 0 -1.59(-10.68%)
Nov 13, 2008 14.89 14.89 14.89 14.89 0 +1.52(+11.37%)
Nov 12, 2008 13.37 13.37 13.37 13.37 0 -1.00(-6.96%)
Nov 11, 2008 14.37 14.37 14.37 14.37 0 -0.35(-2.38%)
Nov 10, 2008 14.72 14.72 14.72 14.72 0 -1.46(-9.02%)
Nov 07, 2008 16.18 16.18 16.18 16.18 0 +0.89(+5.82%)
Nov 06, 2008 15.29 15.29 15.29 15.29 0 -0.76(-4.74%)
Nov 05, 2008 16.05 16.05 16.05 16.05 0 -1.89(-10.54%)
Nov 04, 2008 17.94 17.94 17.94 17.94 0 +0.97(+5.72%)
Nov 03, 2008 16.97 16.97 16.97 16.97 0 -0.71(-4.02%)
Oct 31, 2008 17.68 17.68 17.68 17.68 0 +1.07(+6.44%)
Oct 30, 2008 16.61 16.61 16.61 16.61 0 +0.79(+4.99%)
Oct 29, 2008 15.82 15.82 15.82 15.82 0 -0.51(-3.12%)
Oct 28, 2008 16.33 16.33 16.33 16.33 0 +2.37(+16.98%)
Oct 27, 2008 13.96 13.96 13.96 13.96 0 -0.85(-5.74%)
Oct 24, 2008 14.81 14.81 14.81 14.81 0 -0.99(-6.27%)
Oct 23, 2008 15.80 15.80 15.80 15.80 0 -0.18(-1.13%)
Oct 22, 2008 15.98 15.98 15.98 15.98 0 -1.33(-7.68%)
Oct 21, 2008 17.31 17.31 17.31 17.31 0 -0.62(-3.46%)
Oct 20, 2008 17.93 17.93 17.93 17.93 0 +0.09(+0.50%)
Oct 17, 2008 17.84 17.84 17.84 17.84 0 +0.10(+0.56%)
Oct 16, 2008 17.74 17.74 17.74 17.74 0 +0.80(+4.72%)
Oct 15, 2008 16.94 16.94 16.94 16.94 0 -2.39(-12.36%)
Oct 14, 2008 19.33 19.33 19.33 19.33 0 -1.33(-6.44%)
Oct 13, 2008 20.66 20.66 20.66 20.66 0 +0.95(+4.82%)
Oct 10, 2008 19.71 19.71 19.71 19.71 0 +2.19(+12.50%)
Oct 09, 2008 17.52 17.52 17.52 17.52 0 -2.05(-10.48%)
Oct 08, 2008 19.57 19.57 19.57 19.57 0 -0.01(-0.05%)
Oct 07, 2008 19.58 19.58 19.58 19.58 0 -1.89(-8.80%)
Oct 06, 2008 21.47 21.47 21.47 21.47 0 -0.70(-3.16%)
Oct 03, 2008 22.17 22.17 22.17 22.17 0 -0.94(-4.07%)
Oct 02, 2008 23.11 23.11 23.11 23.11 0 -1.62(-6.55%)
Oct 01, 2008 24.73 24.73 24.73 24.73 0 -0.65(-2.56%)
Sep 30, 2008 25.38 25.38 25.38 25.38 0 +1.52(+6.37%)
Sep 29, 2008 23.99 23.99 23.86 23.86 0 -2.07(-7.98%)
Sep 26, 2008 25.93 25.93 25.93 25.93 0 +0.82(+3.27%)
Sep 25, 2008 25.11 25.11 25.11 25.11 0 +0.46(+1.87%)
Sep 24, 2008 24.65 24.65 24.65 24.65 0 -0.28(-1.12%)
Sep 23, 2008 24.93 24.93 24.93 24.93 0 +0.16(+0.65%)
Sep 22, 2008 24.77 24.77 24.77 24.77 0 -2.60(-9.50%)
Sep 19, 2008 27.37 27.37 26.44 27.37 0 +0.93(+3.52%)
Sep 18, 2008 26.44 26.44 26.44 0 +2.20(+9.08%)
Sep 17, 2008 24.24 24.24 24.24 24.24 0 -1.52(-5.90%)
Sep 16, 2008 25.76 25.76 25.76 25.76 0 +1.28(+5.23%)
Sep 15, 2008 24.48 24.48 24.48 24.48 0 -2.44(-9.06%)
Sep 12, 2008 26.92 26.92 26.92 26.92 0 +0.32(+1.20%)
Sep 11, 2008 26.60 26.60 26.60 26.60 0 +0.19(+0.72%)
Sep 10, 2008 26.41 26.41 26.41 26.41 0 +0.05(+0.19%)
Sep 09, 2008 27.29 26.36 26.36 26.36 0 -1.12(-4.08%)
Sep 08, 2008 27.48 27.48 27.48 27.48 0 +1.19(+4.53%)
Sep 05, 2008 26.29 26.29 26.29 26.29 0 -0.16(-0.60%)
Sep 04, 2008 26.45 26.45 26.45 26.45 0 -0.76(-2.79%)
Sep 03, 2008 27.21 27.21 27.21 27.21 0 +0.46(+1.72%)
Sep 02, 2008 26.75 26.75 26.75 26.75 0 +0.26(+0.98%)
Aug 29, 2008 26.49 26.49 26.49 26.49 0 -0.29(-1.08%)
Aug 28, 2008 26.78 26.78 26.78 26.78 0 +0.79(+3.04%)
Aug 27, 2008 25.99 25.99 25.99 25.99 0 +0.17(+0.66%)
Aug 26, 2008 25.82 25.82 25.82 25.82 0 +0.25(+0.98%)
Aug 25, 2008 25.57 25.57 25.57 25.57 0 -0.87(-3.29%)
Aug 22, 2008 26.44 26.44 26.44 26.44 0 +0.87(+3.40%)
Aug 21, 2008 25.57 25.57 25.57 25.57 0 -0.37(-1.43%)
Aug 20, 2008 25.94 25.94 25.94 25.94 0 +0.01(+0.04%)
Aug 19, 2008 25.93 25.93 25.93 25.93 0 -0.57(-2.15%)
Aug 18, 2008 26.50 26.50 26.50 26.50 0 -0.61(-2.25%)
Aug 15, 2008 27.11 27.11 27.11 27.11 0 -0.05(-0.18%)
Aug 14, 2008 27.16 27.16 27.16 27.16 0 +0.46(+1.72%)
Aug 13, 2008 27.29 26.70 26.70 26.70 0 -0.42(-1.55%)
Aug 12, 2008 27.12 27.12 27.12 27.12 0 -0.74(-2.66%)
Aug 11, 2008 27.86 27.86 27.86 27.86 0 +0.57(+2.09%)
Aug 08, 2008 27.29 27.29 27.29 27.29 0 +1.08(+4.12%)
Aug 07, 2008 26.21 26.21 26.21 26.21 0 -0.74(-2.75%)
Aug 06, 2008 26.95 26.95 26.95 26.95 0 -0.10(-0.37%)
Aug 05, 2008 27.05 27.05 27.05 27.05 0 +1.30(+5.05%)
Aug 04, 2008 25.75 25.75 25.75 25.75 0 -0.38(-1.45%)
Aug 01, 2008 26.13 26.13 26.13 26.13 0 +0.01(+0.04%)
Jul 31, 2008 26.12 26.12 26.12 26.12 0 -0.43(-1.62%)
Jul 30, 2008 26.55 26.55 26.55 26.55 0 -0.11(-0.41%)
Jul 29, 2008 26.66 26.66 26.66 26.66 0 +1.49(+5.92%)
Jul 28, 2008 25.17 25.17 25.17 25.17 0 -0.73(-2.82%)
Jul 25, 2008 25.90 25.90 25.90 25.90 0 +0.54(+2.13%)
Jul 24, 2008 25.36 25.36 25.36 25.36 0 -1.94(-7.11%)
Jul 23, 2008 27.30 27.30 27.30 27.30 0 +0.64(+2.40%)
Jul 22, 2008 26.66 26.66 26.66 26.66 0 +0.79(+3.05%)
Jul 21, 2008 25.75 25.87 25.87 25.87 0 +0.12(+0.47%)
Jul 18, 2008 25.75 25.75 25.75 25.75 0 +0.05(+0.19%)
Jul 17, 2008 25.70 25.70 25.70 25.70 0 +0.54(+2.15%)
Jul 16, 2008 25.16 25.16 25.16 25.16 0 +1.53(+6.47%)
Jul 15, 2008 23.63 23.63 23.63 23.63 0 -0.11(-0.46%)
Jul 14, 2008 23.74 23.74 23.74 23.74 0 -0.88(-3.57%)
Jul 11, 2008 24.62 24.62 24.62 24.62 0 -0.13(-0.53%)
Jul 10, 2008 24.75 24.75 24.75 24.75 0 +0.50(+2.06%)
Jul 09, 2008 24.25 24.25 24.25 24.25 0 -1.74(-6.69%)
Jul 08, 2008 25.99 25.99 25.99 25.99 0 +1.61(+6.60%)
Jul 07, 2008 24.38 24.38 24.38 24.38 0 -0.54(-2.17%)
Jul 04, 2008 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jul 03, 2008 24.92 24.92 24.92 24.92 0 -0.11(-0.44%)
Jul 02, 2008 25.03 25.03 25.03 25.03 0 -0.44(-1.73%)
Jul 01, 2008 25.47 25.47 25.47 25.47 0 -0.03(-0.12%)
Jun 30, 2008 25.50 25.50 25.50 25.50 0 +0.03(+0.12%)
Jun 27, 2008 25.47 25.47 25.47 25.47 0 -0.22(-0.86%)
Jun 26, 2008 25.69 25.69 25.69 25.69 0 -0.99(-3.71%)
Jun 25, 2008 26.68 26.68 26.68 26.68 0 +0.44(+1.68%)
Jun 24, 2008 26.24 26.24 26.24 26.24 0 +0.08(+0.31%)
Jun 23, 2008 26.16 26.16 26.16 26.16 0 -0.63(-2.35%)
Jun 20, 2008 26.79 26.79 26.79 26.79 0 -0.74(-2.69%)
Jun 19, 2008 27.53 27.53 27.53 27.53 0 +0.65(+2.42%)
Jun 18, 2008 26.88 26.88 26.88 26.88 0 -0.42(-1.54%)
Jun 17, 2008 27.30 27.30 27.30 27.30 0 -0.90(-3.19%)
Jun 16, 2008 28.20 28.20 28.20 28.20 0 +0.42(+1.51%)
Jun 13, 2008 27.78 27.78 27.78 27.78 0 +0.59(+2.17%)
Jun 12, 2008 27.19 27.19 27.19 27.19 0 +0.32(+1.19%)
Jun 11, 2008 26.87 26.87 26.87 26.87 0 -0.58(-2.11%)
Jun 10, 2008 27.45 27.45 27.24 27.45 0 +0.21(+0.77%)
Jun 09, 2008 27.24 27.24 27.24 27.24 0 -0.60(-2.16%)
Jun 06, 2008 27.84 27.84 27.84 27.84 0 -1.38(-4.72%)
Jun 05, 2008 29.22 29.22 29.22 29.22 0 +0.75(+2.63%)
Jun 04, 2008 28.47 28.47 28.47 28.47 0 +0.26(+0.92%)
Jun 03, 2008 28.21 28.21 28.21 28.21 0 +0.20(+0.71%)
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.