Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.95 15.08 14.87 15.02 3,272,226 +0.06(+0.37%)
May 28, 2009 15.02 15.25 14.82 14.97 1,958,706 +0.10(+0.69%)
May 27, 2009 14.74 15.21 14.74 14.87 2,377,630 -0.01(-0.06%)
May 26, 2009 14.14 14.93 14.11 14.87 2,456,496 +0.53(+3.68%)
May 22, 2009 14.33 14.60 14.27 14.35 1,608,871 +0.07(+0.52%)
May 21, 2009 14.30 14.64 14.21 14.27 1,916,794 -0.16(-1.09%)
May 20, 2009 14.20 14.61 14.07 14.43 1,981,375 +0.23(+1.63%)
May 19, 2009 14.03 14.38 13.90 14.20 1,943,255 +0.04(+0.26%)
May 18, 2009 13.79 14.18 13.78 14.16 1,386,884 +0.30(+2.14%)
May 15, 2009 14.00 14.00 13.81 13.86 1,547,024 -0.19(-1.32%)
May 14, 2009 14.06 14.24 14.00 14.05 1,354,668 +0.00(+0.00%)
May 13, 2009 14.42 14.55 14.01 14.05 2,407,987 -0.46(-3.19%)
May 12, 2009 14.77 14.77 14.36 14.51 2,360,228 -0.19(-1.26%)
May 11, 2009 14.41 14.85 14.37 14.70 1,783,760 +0.06(+0.38%)
May 08, 2009 14.78 14.98 14.61 14.64 1,572,264 -0.06(-0.44%)
May 07, 2009 14.87 14.90 14.61 14.71 1,774,551 -0.10(-0.69%)
May 06, 2009 14.91 15.02 14.56 14.81 3,369,950 -0.06(-0.37%)
May 05, 2009 14.88 15.02 14.82 14.87 2,527,823 +0.00(+0.00%)
May 04, 2009 14.79 15.08 14.69 14.87 1,955,925 +0.00(+0.00%)
May 01, 2009 14.89 14.91 14.81 14.87 1,828,941 +0.01(+0.06%)
Apr 30, 2009 15.54 15.61 14.85 14.86 2,823,117 -0.58(-3.78%)
Apr 29, 2009 14.77 15.90 14.77 15.44 3,408,631 +0.64(+4.32%)
Apr 28, 2009 14.74 15.07 14.69 14.80 1,762,779 +0.04(+0.25%)
Apr 27, 2009 14.87 15.09 14.70 14.76 2,356,593 -0.43(-2.81%)
Apr 24, 2009 14.92 15.38 14.82 15.19 1,338,636 +0.23(+1.55%)
Apr 23, 2009 14.93 14.99 14.53 14.96 1,749,254 -0.02(-0.12%)
Apr 22, 2009 14.99 15.26 14.84 14.98 1,601,510 -0.14(-0.92%)
Apr 21, 2009 14.99 15.26 14.84 15.12 2,003,987 +0.10(+0.68%)
Apr 20, 2009 15.20 15.38 14.96 15.01 2,590,348 -0.46(-3.00%)
Apr 17, 2009 15.50 15.63 15.22 15.48 2,173,793 -0.11(-0.71%)
Apr 16, 2009 15.31 15.72 15.17 15.59 1,350,893 +0.47(+3.13%)
Apr 15, 2009 15.08 15.25 14.89 15.12 724,389 -0.12(-0.79%)
Apr 14, 2009 15.25 15.42 15.07 15.24 1,087,718 -0.16(-1.02%)
Apr 13, 2009 15.14 15.46 15.11 15.39 891,952 +0.08(+0.55%)
Apr 09, 2009 15.06 15.34 14.92 15.31 1,277,178 +0.41(+2.74%)
Apr 08, 2009 14.86 14.96 14.70 14.90 938,437 +0.21(+1.45%)
Apr 07, 2009 14.85 14.92 14.60 14.69 1,042,763 -0.28(-1.86%)
Apr 06, 2009 14.53 14.99 14.48 14.97 1,691,054 +0.21(+1.45%)
Apr 03, 2009 14.71 14.81 14.56 14.75 1,014,672 +0.08(+0.57%)
Apr 02, 2009 14.60 14.88 14.36 14.67 1,969,509 +0.16(+1.09%)
Apr 01, 2009 14.03 14.57 14.01 14.51 1,476,848 +0.39(+2.76%)
Mar 31, 2009 14.15 14.23 13.89 14.12 2,387,513 -0.01(-0.07%)
Mar 30, 2009 14.10 14.27 13.89 14.13 1,937,696 -0.57(-3.91%)
Mar 26, 2009 14.43 14.84 14.25 14.71 3,045,648 +0.91(+6.59%)
Mar 25, 2009 13.66 13.89 13.51 13.80 1,713,593 +0.16(+1.16%)
Mar 24, 2009 13.74 13.79 13.49 13.64 1,702,648 -0.18(-1.28%)
Mar 23, 2009 13.70 13.96 13.67 13.82 2,823,700 +0.17(+1.22%)
Mar 20, 2009 14.01 14.01 13.45 13.65 3,611,505 -0.33(-2.39%)
Mar 19, 2009 13.88 14.03 13.76 13.98 2,106,895 +0.17(+1.21%)
Mar 18, 2009 13.91 14.01 13.62 13.82 2,677,534 -0.06(-0.47%)
Mar 17, 2009 13.54 13.90 13.43 13.88 1,515,822 +0.45(+3.38%)
Mar 16, 2009 13.24 13.72 13.24 13.43 1,590,922 -0.10(-0.75%)
Mar 13, 2009 13.22 13.55 13.07 13.53 2,003,005 +0.30(+2.24%)
Mar 12, 2009 12.76 13.32 12.76 13.23 2,041,202 +0.27(+2.07%)
Mar 11, 2009 13.05 13.16 12.85 12.96 1,994,925 -0.08(-0.64%)
Mar 10, 2009 12.57 13.06 12.27 13.05 2,890,783 +0.57(+4.53%)
Mar 09, 2009 12.99 13.19 12.35 12.48 3,872,450 -0.60(-4.61%)
Mar 06, 2009 13.25 13.41 12.83 13.08 4,626,560 -0.13(-0.98%)
Mar 05, 2009 13.34 13.47 13.13 13.21 1,934,783 -0.24(-1.79%)
Mar 04, 2009 13.53 13.72 13.39 13.46 2,047,451 -0.27(-1.96%)
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.