Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.04 19.15 18.64 19.03 508,397 +0.04(+0.21%)
May 28, 2009 19.25 19.25 18.56 18.99 370,931 -0.16(-0.85%)
May 27, 2009 19.27 19.69 18.98 19.16 990,538 -0.14(-0.72%)
May 26, 2009 18.59 19.55 18.59 19.29 922,787 +0.46(+2.47%)
May 22, 2009 18.95 19.30 18.75 18.83 392,758 -0.06(-0.30%)
May 21, 2009 19.20 19.27 18.67 18.89 731,921 -0.50(-2.57%)
May 20, 2009 19.87 20.26 19.36 19.38 596,689 -0.45(-2.26%)
May 19, 2009 19.80 20.01 19.47 19.83 688,924 +0.05(+0.25%)
May 18, 2009 19.64 19.82 19.27 19.78 703,544 +0.41(+2.10%)
May 15, 2009 19.27 19.72 19.18 19.38 481,544 +0.08(+0.42%)
May 14, 2009 19.42 19.60 19.12 19.29 610,195 -0.02(-0.08%)
May 13, 2009 20.05 20.12 19.25 19.31 604,265 -1.07(-5.24%)
May 12, 2009 20.94 21.16 20.02 20.38 656,443 -0.41(-1.96%)
May 11, 2009 20.90 21.34 20.74 20.79 917,765 -0.31(-1.47%)
May 08, 2009 20.63 21.14 20.32 21.10 662,179 +0.91(+4.52%)
May 07, 2009 20.97 20.97 20.13 20.18 471,410 -0.61(-2.94%)
May 06, 2009 20.88 20.95 20.27 20.79 566,079 +0.08(+0.39%)
May 05, 2009 20.92 21.10 20.43 20.71 582,814 -0.23(-1.09%)
May 04, 2009 20.76 20.94 20.66 20.94 667,296 +0.74(+3.67%)
May 01, 2009 20.46 20.46 19.97 20.20 625,172 -0.38(-1.86%)
Apr 30, 2009 20.21 21.29 20.21 20.58 991,731 +0.61(+3.06%)
Apr 29, 2009 19.64 20.11 19.46 19.97 966,466 +0.44(+2.25%)
Apr 28, 2009 19.52 19.70 19.17 19.53 597,473 -0.14(-0.70%)
Apr 27, 2009 19.36 19.92 19.36 19.67 782,864 -0.29(-1.47%)
Apr 24, 2009 19.42 20.27 19.41 19.96 857,853 +0.67(+3.46%)
Apr 23, 2009 19.20 19.35 18.72 19.29 1,009,581 +0.07(+0.38%)
Apr 22, 2009 17.64 20.40 17.57 19.22 1,900,073 +1.34(+7.52%)
Apr 21, 2009 16.04 18.10 16.03 17.88 3,396,594 -0.07(-0.41%)
Apr 20, 2009 18.57 18.63 17.83 17.95 1,021,902 -1.02(-5.37%)
Apr 17, 2009 19.05 19.35 18.84 18.97 730,278 -0.06(-0.30%)
Apr 16, 2009 18.64 19.25 18.38 19.02 975,042 +0.51(+2.73%)
Apr 15, 2009 18.49 18.75 18.16 18.52 580,362 +0.00(+0.00%)
Apr 14, 2009 18.73 18.97 18.41 18.52 830,332 -0.43(-2.28%)
Apr 13, 2009 19.25 19.28 18.15 18.95 656,299 -0.55(-2.80%)
Apr 09, 2009 18.66 19.58 18.50 19.50 787,260 +1.30(+7.17%)
Apr 08, 2009 18.38 18.38 17.85 18.19 652,869 -0.02(-0.09%)
Apr 07, 2009 18.19 18.38 17.97 18.21 1,126,052 -0.46(-2.45%)
Apr 06, 2009 18.89 18.89 16.97 18.67 1,262,245 -1.14(-5.76%)
Apr 03, 2009 19.40 19.82 19.20 19.81 660,210 +0.36(+1.84%)
Apr 02, 2009 18.78 19.72 18.74 19.45 611,178 +1.14(+6.23%)
Apr 01, 2009 17.53 18.37 17.30 18.31 640,078 +0.48(+2.70%)
Mar 31, 2009 17.69 18.12 17.51 17.83 646,088 +0.25(+1.44%)
Mar 30, 2009 17.80 17.99 17.27 17.57 862,585 -1.59(-8.29%)
Mar 26, 2009 18.16 19.18 18.15 19.16 756,472 +1.06(+5.85%)
Mar 25, 2009 18.01 18.38 17.58 18.10 991,821 +0.16(+0.91%)
Mar 24, 2009 18.08 18.45 17.92 17.94 698,943 -0.37(-2.00%)
Mar 23, 2009 17.69 18.31 17.67 18.31 765,476 +1.38(+8.14%)
Mar 20, 2009 17.26 17.39 16.79 16.93 1,341,307 -0.16(-0.95%)
Mar 19, 2009 17.18 17.41 16.97 17.09 805,531 +0.02(+0.14%)
Mar 18, 2009 16.22 17.22 15.89 17.07 1,018,448 +0.80(+4.91%)
Mar 17, 2009 15.76 16.27 15.56 16.27 682,028 +0.45(+2.83%)
Mar 16, 2009 15.80 16.25 15.66 15.82 650,691 +0.12(+0.78%)
Mar 13, 2009 15.66 15.89 15.43 15.70 0 +0.16(+1.05%)
Mar 12, 2009 15.14 15.62 15.00 15.54 757,753 +0.28(+1.82%)
Mar 11, 2009 14.79 15.40 14.60 15.26 951,148 +0.60(+4.06%)
Mar 10, 2009 13.96 14.66 13.96 14.66 882,565 +1.02(+7.47%)
Mar 09, 2009 14.19 14.19 13.59 13.65 1,035,935 -0.64(-4.51%)
Mar 06, 2009 14.51 16.29 13.93 14.29 0 +0.22(+1.56%)
Mar 05, 2009 14.78 14.97 14.07 14.07 828,025 -1.07(-7.05%)
Mar 04, 2009 14.72 15.42 14.57 15.14 782,408 +0.65(+4.50%)
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.