Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.94 24.00 23.50 24.00 1,727,437 +0.74(+3.18%)
May 28, 2009 22.99 23.57 22.92 23.26 2,312,447 +0.54(+2.38%)
May 27, 2009 22.71 22.96 22.41 22.72 1,582,303 +0.35(+1.56%)
May 26, 2009 21.50 22.46 21.47 22.37 4,135,466 +0.20(+0.90%)
May 22, 2009 21.98 22.20 21.76 22.17 650,244 +0.23(+1.05%)
May 21, 2009 21.78 22.10 21.53 21.94 1,037,686 -0.32(-1.43%)
May 20, 2009 22.00 22.38 21.96 22.26 1,968,563 +0.72(+3.34%)
May 19, 2009 21.52 21.70 21.16 21.54 973,759 +0.07(+0.33%)
May 18, 2009 21.05 21.51 20.99 21.47 1,401,959 +0.97(+4.73%)
May 15, 2009 21.00 21.26 20.37 20.50 1,587,370 -0.78(-3.67%)
May 14, 2009 20.97 21.46 20.80 21.28 1,436,569 +0.18(+0.85%)
May 13, 2009 21.38 21.77 20.95 21.10 1,948,252 -0.36(-1.68%)
May 12, 2009 21.59 21.63 21.16 21.46 1,603,751 +0.25(+1.18%)
May 11, 2009 21.05 21.34 20.90 21.21 1,694,669 -0.10(-0.47%)
May 08, 2009 21.08 21.42 20.88 21.31 1,917,934 +0.76(+3.70%)
May 07, 2009 21.30 21.39 20.25 20.55 2,652,410 +0.05(+0.24%)
May 06, 2009 20.15 20.59 20.02 20.50 3,156,790 +0.88(+4.49%)
May 05, 2009 19.74 19.85 19.48 19.62 1,201,035 -0.23(-1.16%)
May 04, 2009 19.73 19.86 19.69 19.85 1,781,404 +0.64(+3.33%)
May 01, 2009 18.87 19.52 18.84 19.21 1,755,651 +0.65(+3.50%)
Apr 30, 2009 18.38 18.74 18.32 18.56 2,233,831 +0.02(+0.11%)
Apr 29, 2009 18.36 18.67 18.30 18.54 1,202,157 +0.49(+2.71%)
Apr 28, 2009 17.75 18.20 17.73 18.05 1,127,276 -0.16(-0.88%)
Apr 27, 2009 17.53 18.59 17.52 18.21 2,795,767 -0.51(-2.72%)
Apr 24, 2009 18.64 18.81 18.47 18.72 1,746,863 +0.70(+3.88%)
Apr 23, 2009 17.99 18.07 17.63 18.02 1,353,299 +0.31(+1.75%)
Apr 22, 2009 17.59 17.83 17.36 17.71 1,863,435 +0.02(+0.11%)
Apr 21, 2009 17.02 17.89 17.00 17.69 3,104,997 +0.08(+0.45%)
Apr 20, 2009 17.97 18.07 17.52 17.61 4,672,945 -1.49(-7.80%)
Apr 17, 2009 19.30 19.34 18.98 19.10 667,029 +0.11(+0.57%)
Apr 16, 2009 19.17 19.20 18.87 18.99 954,456 -0.05(-0.27%)
Apr 15, 2009 19.00 19.21 18.74 19.04 1,432,547 +0.01(+0.07%)
Apr 14, 2009 19.33 19.64 18.98 19.03 1,367,669 -0.25(-1.30%)
Apr 13, 2009 18.96 19.92 18.86 19.28 1,924,992 -0.71(-3.55%)
Apr 09, 2009 20.00 20.14 19.51 19.99 1,386,779 +0.78(+4.06%)
Apr 08, 2009 18.55 19.72 18.40 19.21 1,687,432 +0.33(+1.75%)
Apr 07, 2009 19.05 19.25 18.80 18.88 1,615,120 -0.77(-3.92%)
Apr 06, 2009 19.50 20.00 19.17 19.65 1,297,519 -0.52(-2.58%)
Apr 03, 2009 20.00 20.25 19.64 20.17 1,292,655 +0.03(+0.15%)
Apr 02, 2009 20.04 20.34 19.78 20.14 3,540,229 +1.57(+8.45%)
Apr 01, 2009 18.27 18.65 18.16 18.57 1,958,203 -0.31(-1.64%)
Mar 31, 2009 18.65 19.17 18.36 18.88 1,305,508 +0.24(+1.29%)
Mar 30, 2009 19.37 19.42 18.50 18.64 2,338,689 -2.22(-10.64%)
Mar 26, 2009 20.92 20.98 20.50 20.86 2,122,943 +0.50(+2.46%)
Mar 25, 2009 20.24 20.90 20.00 20.36 2,493,288 -0.24(-1.17%)
Mar 24, 2009 20.31 20.84 20.21 20.60 2,030,430 -0.12(-0.58%)
Mar 23, 2009 20.59 20.77 20.28 20.72 3,107,777 +0.69(+3.44%)
Mar 20, 2009 19.81 20.30 19.70 20.03 3,084,806 +0.26(+1.32%)
Mar 19, 2009 20.00 20.17 19.56 19.77 4,367,054 +0.52(+2.70%)
Mar 18, 2009 19.05 19.47 18.34 19.25 3,037,346 +0.17(+0.89%)
Mar 17, 2009 18.56 19.42 18.47 19.08 3,075,907 +0.77(+4.21%)
Mar 16, 2009 17.51 18.53 17.30 18.31 3,423,687 +0.37(+2.06%)
Mar 13, 2009 18.46 18.76 17.88 17.94 0 -0.35(-1.91%)
Mar 12, 2009 16.93 18.47 16.91 18.29 3,527,009 +1.28(+7.52%)
Mar 11, 2009 17.68 18.03 16.69 17.01 3,320,501 -0.98(-5.45%)
Mar 10, 2009 18.90 19.00 17.87 17.99 3,436,413 -0.59(-3.18%)
Mar 09, 2009 18.13 19.19 18.13 18.58 4,305,294 +0.53(+2.94%)
Mar 06, 2009 17.78 18.10 17.26 18.05 0 +0.80(+4.64%)
Mar 05, 2009 17.62 17.69 16.90 17.25 2,574,576 -0.60(-3.35%)
Mar 04, 2009 16.80 18.06 16.80 17.85 4,475,074 +2.02(+12.74%)
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.