Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.17 27.34 26.35 26.96 777,355 -0.23(-0.85%)
May 28, 2009 27.57 27.84 26.41 27.19 647,292 -0.11(-0.40%)
May 27, 2009 27.96 28.40 27.23 27.30 590,726 -0.70(-2.50%)
May 26, 2009 26.27 28.20 26.26 28.00 656,277 +1.61(+6.10%)
May 22, 2009 26.76 26.76 25.96 26.39 518,201 -0.33(-1.24%)
May 21, 2009 27.15 27.49 26.25 26.72 638,339 -1.00(-3.61%)
May 20, 2009 27.85 28.83 27.63 27.72 834,583 +0.11(+0.40%)
May 19, 2009 26.87 28.06 26.87 27.61 777,183 +0.74(+2.75%)
May 18, 2009 25.96 26.89 25.63 26.87 786,065 +1.42(+5.58%)
May 15, 2009 25.63 26.41 25.35 25.45 845,988 -0.19(-0.74%)
May 14, 2009 25.89 26.31 25.45 25.64 933,601 +0.03(+0.12%)
May 13, 2009 27.20 27.67 25.56 25.61 601,816 -2.24(-8.04%)
May 12, 2009 28.57 28.81 27.00 27.85 654,808 -0.43(-1.52%)
May 11, 2009 27.93 28.71 27.86 28.28 594,505 -0.23(-0.81%)
May 08, 2009 28.05 28.51 27.66 28.51 577,867 +0.74(+2.66%)
May 07, 2009 27.52 27.89 27.08 27.77 893,732 +0.40(+1.46%)
May 06, 2009 27.06 27.40 26.61 27.37 779,927 +0.55(+2.05%)
May 05, 2009 26.62 27.04 26.36 26.82 468,106 +0.15(+0.56%)
May 04, 2009 26.46 26.67 26.40 26.67 583,294 +0.96(+3.73%)
May 01, 2009 25.32 26.10 24.85 25.71 522,611 +0.63(+2.51%)
Apr 30, 2009 24.57 25.95 24.57 25.08 1,159,613 +0.69(+2.83%)
Apr 29, 2009 23.09 25.89 22.66 24.39 1,624,761 +3.29(+15.59%)
Apr 28, 2009 21.62 21.63 20.78 21.10 889,185 -0.79(-3.61%)
Apr 27, 2009 20.99 22.22 20.63 21.89 1,411,708 +0.57(+2.67%)
Apr 24, 2009 19.79 21.38 19.79 21.32 1,662,257 +1.48(+7.46%)
Apr 23, 2009 19.52 19.92 19.16 19.84 953,072 +0.32(+1.64%)
Apr 22, 2009 18.66 20.00 18.66 19.52 850,546 +0.50(+2.63%)
Apr 21, 2009 18.16 19.07 18.04 19.02 925,283 +0.80(+4.39%)
Apr 20, 2009 19.40 19.40 17.70 18.22 919,827 -1.57(-7.93%)
Apr 17, 2009 19.93 20.01 19.41 19.79 958,488 -0.05(-0.25%)
Apr 16, 2009 19.52 20.03 19.35 19.84 1,002,357 +0.37(+1.90%)
Apr 15, 2009 19.21 19.56 18.90 19.47 623,865 +0.23(+1.20%)
Apr 14, 2009 19.88 20.00 19.12 19.24 976,145 -0.89(-4.42%)
Apr 13, 2009 19.79 20.32 19.31 20.13 902,974 +0.14(+0.70%)
Apr 09, 2009 19.52 20.01 19.14 19.99 443,446 +1.16(+6.16%)
Apr 08, 2009 18.38 18.88 18.27 18.83 284,864 +0.55(+3.01%)
Apr 07, 2009 18.74 18.76 18.24 18.28 335,283 -0.80(-4.19%)
Apr 06, 2009 19.26 19.61 18.90 19.08 517,328 -0.34(-1.75%)
Apr 03, 2009 18.79 19.46 18.37 19.42 468,287 +0.78(+4.18%)
Apr 02, 2009 17.88 19.00 17.60 18.64 700,210 +1.02(+5.79%)
Apr 01, 2009 16.48 17.63 16.40 17.62 956,924 +0.98(+5.89%)
Mar 31, 2009 16.63 17.00 16.42 16.64 613,571 +0.10(+0.60%)
Mar 30, 2009 16.98 16.98 16.28 16.54 714,430 -2.09(-11.22%)
Mar 26, 2009 17.98 18.70 17.90 18.63 805,885 +0.78(+4.37%)
Mar 25, 2009 17.40 18.67 17.30 17.85 523,969 +0.40(+2.29%)
Mar 24, 2009 17.19 17.97 17.19 17.45 337,930 -0.03(-0.17%)
Mar 23, 2009 16.99 17.48 16.95 17.48 611,906 +1.84(+11.76%)
Mar 20, 2009 15.85 16.25 15.25 15.64 833,380 +0.10(+0.61%)
Mar 19, 2009 15.87 15.87 15.40 15.54 494,245 -0.24(-1.55%)
Mar 18, 2009 15.17 16.11 15.17 15.79 446,412 +0.39(+2.53%)
Mar 17, 2009 14.70 15.40 14.70 15.40 335,529 +0.55(+3.70%)
Mar 16, 2009 15.20 15.54 14.76 14.85 856,694 -0.10(-0.67%)
Mar 13, 2009 14.30 15.11 14.22 14.95 0 +0.62(+4.33%)
Mar 12, 2009 13.53 14.37 13.40 14.33 532,863 +0.74(+5.45%)
Mar 11, 2009 12.80 13.77 12.61 13.59 1,078,675 +0.80(+6.25%)
Mar 10, 2009 11.22 12.80 11.22 12.79 845,290 +1.80(+16.38%)
Mar 09, 2009 11.12 11.51 10.95 10.99 477,114 -0.29(-2.57%)
Mar 06, 2009 11.10 11.31 10.89 11.28 0 +0.40(+3.68%)
Mar 05, 2009 11.58 11.67 10.60 10.88 1,265,073 -1.05(-8.80%)
Mar 04, 2009 11.79 12.07 11.44 11.93 910,734 -0.38(-3.09%)
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.