Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.40 18.52 18.09 18.27 19,655,178 +0.13(+0.70%)
May 28, 2009 17.63 18.36 17.38 18.14 19,475,860 +0.64(+3.64%)
May 27, 2009 17.77 17.93 17.46 17.50 19,237,984 -0.09(-0.50%)
May 26, 2009 16.66 17.59 16.52 17.59 17,739,024 +0.69(+4.08%)
May 22, 2009 17.20 17.36 16.86 16.90 11,965,218 -0.03(-0.19%)
May 21, 2009 17.24 17.30 16.69 16.93 17,374,496 -0.71(-4.05%)
May 20, 2009 17.67 18.48 17.55 17.65 24,749,754 +0.24(+1.37%)
May 19, 2009 17.70 17.87 17.21 17.41 19,978,380 -0.13(-0.77%)
May 18, 2009 17.10 17.61 17.09 17.54 16,140,572 +0.75(+4.44%)
May 15, 2009 17.11 17.50 16.62 16.80 17,058,862 -0.49(-2.85%)
May 14, 2009 17.23 17.54 16.86 17.29 19,845,222 -0.09(-0.50%)
May 13, 2009 17.82 17.88 17.11 17.38 22,449,444 -0.84(-4.62%)
May 12, 2009 17.87 18.50 17.48 18.22 26,779,434 +0.55(+3.10%)
May 11, 2009 18.28 18.28 17.61 17.67 18,222,822 -0.84(-4.54%)
May 08, 2009 18.20 18.72 18.01 18.51 22,139,804 +0.63(+3.50%)
May 07, 2009 19.23 19.23 17.58 17.88 20,007,258 -0.47(-2.55%)
May 06, 2009 18.03 18.49 17.93 18.35 20,300,554 +0.77(+4.38%)
May 05, 2009 18.08 18.13 17.10 17.58 18,874,602 -0.10(-0.58%)
May 04, 2009 16.82 17.73 16.82 17.69 19,641,088 +1.13(+6.86%)
May 01, 2009 16.06 16.79 15.96 16.55 15,954,562 +0.51(+3.17%)
Apr 30, 2009 16.41 16.65 15.65 16.04 22,873,402 -0.21(-1.27%)
Apr 29, 2009 15.74 16.50 15.68 16.25 16,895,946 +0.67(+4.28%)
Apr 28, 2009 15.37 15.81 15.37 15.58 19,002,792 -0.29(-1.85%)
Apr 27, 2009 15.82 16.06 15.47 15.88 18,688,246 -0.48(-2.96%)
Apr 24, 2009 16.11 16.53 16.01 16.36 22,122,246 +0.66(+4.19%)
Apr 23, 2009 15.91 15.96 15.17 15.70 23,380,694 -0.06(-0.40%)
Apr 22, 2009 15.00 16.19 14.96 15.77 29,142,596 -0.06(-0.35%)
Apr 21, 2009 14.45 16.06 14.45 15.82 37,967,804 +0.91(+6.12%)
Apr 20, 2009 14.34 15.43 14.30 14.91 37,737,404 +0.01(+0.05%)
Apr 17, 2009 14.66 15.08 14.50 14.90 22,548,900 +0.17(+1.13%)
Apr 16, 2009 14.34 14.89 14.04 14.73 25,230,034 +0.56(+3.98%)
Apr 15, 2009 13.93 14.28 13.77 14.17 22,148,498 +0.17(+1.19%)
Apr 14, 2009 13.28 14.16 13.21 14.00 26,216,772 +0.54(+4.01%)
Apr 13, 2009 13.25 13.62 13.01 13.47 16,605,200 -0.12(-0.88%)
Apr 09, 2009 13.54 13.69 13.25 13.58 14,069,688 +0.47(+3.57%)
Apr 08, 2009 12.99 13.31 12.50 13.12 18,075,276 +0.21(+1.60%)
Apr 07, 2009 13.17 13.25 12.81 12.91 14,890,742 -0.57(-4.24%)
Apr 06, 2009 13.56 13.60 13.13 13.48 15,844,163 -0.27(-1.96%)
Apr 03, 2009 12.95 13.87 12.93 13.75 30,257,282 +0.80(+6.19%)
Apr 02, 2009 13.00 13.23 12.65 12.95 26,238,260 +0.61(+4.95%)
Apr 01, 2009 11.93 12.57 11.76 12.34 22,863,926 +0.06(+0.52%)
Mar 31, 2009 12.73 12.84 12.16 12.27 20,922,376 -0.28(-2.21%)
Mar 30, 2009 12.86 12.93 12.29 12.55 18,460,514 -1.14(-8.34%)
Mar 26, 2009 13.96 14.24 13.58 13.70 26,957,112 -0.13(-0.98%)
Mar 25, 2009 14.52 14.52 13.29 13.83 28,850,890 -0.68(-4.70%)
Mar 24, 2009 14.18 14.68 13.96 14.51 16,754,519 +0.18(+1.27%)
Mar 23, 2009 14.08 14.35 14.00 14.33 24,414,346 +0.97(+7.24%)
Mar 20, 2009 14.27 14.49 13.28 13.36 27,386,914 -1.25(-8.55%)
Mar 19, 2009 14.28 14.67 14.04 14.61 26,235,676 +0.80(+5.77%)
Mar 18, 2009 13.63 13.97 13.07 13.81 25,391,452 +0.08(+0.58%)
Mar 17, 2009 13.01 13.82 12.79 13.73 18,013,286 +0.67(+5.16%)
Mar 16, 2009 12.82 13.48 12.70 13.06 15,928,053 +0.28(+2.17%)
Mar 13, 2009 13.26 13.37 12.62 12.78 0 -0.12(-0.92%)
Mar 12, 2009 12.68 12.95 12.10 12.90 21,011,012 +0.39(+3.11%)
Mar 11, 2009 13.08 13.08 12.18 12.51 21,328,006 -0.44(-3.43%)
Mar 10, 2009 12.76 13.21 12.71 12.96 24,408,622 +0.48(+3.88%)
Mar 09, 2009 12.20 13.05 11.99 12.47 28,422,996 +0.48(+3.97%)
Mar 06, 2009 12.31 12.72 11.65 12.00 0 -0.21(-1.69%)
Mar 05, 2009 12.57 12.90 12.00 12.20 20,288,900 -0.76(-5.87%)
Mar 04, 2009 12.55 13.47 12.35 12.97 26,016,652 +1.25(+10.63%)
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.