Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.01 19.30 18.84 19.30 926,544 +0.30(+1.58%)
May 28, 2009 18.68 19.08 18.53 19.00 1,434,719 +0.56(+3.05%)
May 27, 2009 19.04 19.15 18.43 18.44 1,211,651 -0.65(-3.39%)
May 26, 2009 18.11 19.10 18.09 19.09 1,092,637 +0.76(+4.16%)
May 22, 2009 18.38 18.62 18.25 18.33 610,206 +0.00(+0.00%)
May 21, 2009 18.29 18.40 18.03 18.33 1,025,483 -0.22(-1.20%)
May 20, 2009 19.07 19.32 18.50 18.55 966,717 -0.46(-2.43%)
May 19, 2009 18.92 19.20 18.78 19.01 1,063,122 -0.03(-0.16%)
May 18, 2009 18.65 19.08 18.65 19.04 1,096,975 +0.61(+3.30%)
May 15, 2009 18.22 18.76 18.11 18.43 1,379,987 +0.28(+1.57%)
May 14, 2009 17.79 18.37 17.79 18.15 1,231,807 +0.30(+1.68%)
May 13, 2009 18.00 18.12 17.72 17.85 1,996,682 -0.48(-2.60%)
May 12, 2009 18.62 18.62 17.84 18.33 2,352,491 -0.10(-0.54%)
May 11, 2009 19.07 19.08 18.23 18.43 1,875,339 -1.42(-7.13%)
May 08, 2009 19.33 19.84 19.31 19.84 1,023,324 +0.68(+3.53%)
May 07, 2009 19.73 19.76 19.00 19.17 1,345,217 -0.32(-1.66%)
May 06, 2009 19.39 19.57 19.19 19.49 1,384,197 +0.28(+1.44%)
May 05, 2009 19.16 19.27 19.06 19.21 1,048,972 -0.05(-0.24%)
May 04, 2009 18.87 19.26 18.58 19.26 763,266 +0.59(+3.17%)
May 01, 2009 18.51 18.89 18.30 18.67 769,463 +0.17(+0.92%)
Apr 30, 2009 18.97 19.13 18.38 18.50 1,388,673 -0.11(-0.58%)
Apr 29, 2009 18.13 18.81 18.13 18.60 1,465,556 +0.61(+3.38%)
Apr 28, 2009 18.09 18.44 17.60 18.00 1,483,033 -0.19(-1.06%)
Apr 27, 2009 18.43 18.50 18.08 18.19 1,046,525 -0.42(-2.23%)
Apr 24, 2009 18.19 18.76 18.00 18.60 1,599,140 +0.53(+2.94%)
Apr 23, 2009 17.20 18.16 17.20 18.07 1,924,576 +0.92(+5.34%)
Apr 22, 2009 16.94 17.58 16.86 17.16 1,352,525 +0.00(+0.00%)
Apr 21, 2009 16.46 17.16 16.46 17.16 1,134,075 +0.48(+2.86%)
Apr 20, 2009 17.18 17.18 16.65 16.68 1,013,088 -0.68(-3.90%)
Apr 17, 2009 17.12 17.43 16.91 17.36 1,312,241 +0.33(+1.94%)
Apr 16, 2009 16.87 17.12 16.62 17.03 1,001,884 +0.23(+1.37%)
Apr 15, 2009 15.90 16.80 15.90 16.80 1,103,639 +0.41(+2.49%)
Apr 14, 2009 16.61 16.62 16.18 16.39 1,314,117 -0.37(-2.20%)
Apr 13, 2009 16.69 16.85 16.45 16.76 965,724 -0.03(-0.18%)
Apr 09, 2009 16.64 16.93 16.49 16.79 1,030,161 +0.38(+2.30%)
Apr 08, 2009 16.26 16.44 16.14 16.41 1,160,825 +0.22(+1.38%)
Apr 07, 2009 16.28 16.43 16.06 16.19 1,116,175 -0.33(-2.00%)
Apr 06, 2009 16.65 16.78 16.18 16.52 1,069,455 -0.26(-1.56%)
Apr 03, 2009 16.68 16.78 16.34 16.78 1,314,357 +0.14(+0.83%)
Apr 02, 2009 16.60 16.84 16.43 16.64 1,508,136 +0.42(+2.56%)
Apr 01, 2009 15.87 16.30 15.65 16.23 1,847,469 +0.09(+0.57%)
Mar 31, 2009 16.24 16.41 15.88 16.13 2,126,289 +0.19(+1.21%)
Mar 30, 2009 15.97 16.14 15.61 15.94 2,255,341 -0.91(-5.39%)
Mar 26, 2009 16.45 16.92 16.36 16.85 1,538,960 +0.46(+2.82%)
Mar 25, 2009 16.30 16.77 15.91 16.39 1,439,410 +0.17(+1.04%)
Mar 24, 2009 16.06 16.60 15.90 16.22 1,529,945 -0.02(-0.09%)
Mar 23, 2009 15.60 16.24 15.58 16.23 1,191,977 +0.78(+5.03%)
Mar 20, 2009 15.68 15.88 15.33 15.46 1,099,012 -0.28(-1.81%)
Mar 19, 2009 15.77 15.97 15.60 15.74 1,072,998 +0.03(+0.20%)
Mar 18, 2009 15.13 15.86 15.03 15.71 1,389,729 +0.52(+3.39%)
Mar 17, 2009 14.96 15.20 14.83 15.20 1,042,930 +0.22(+1.49%)
Mar 16, 2009 14.98 15.30 14.91 14.97 1,313,601 +0.15(+1.04%)
Mar 13, 2009 14.54 14.89 14.40 14.82 0 +0.28(+1.90%)
Mar 12, 2009 14.06 14.61 13.79 14.54 1,448,361 +0.48(+3.45%)
Mar 11, 2009 13.88 14.19 13.77 14.06 1,409,812 +0.29(+2.12%)
Mar 10, 2009 13.39 13.80 13.16 13.76 1,523,194 +0.62(+4.68%)
Mar 09, 2009 13.10 13.32 13.06 13.15 1,432,456 -0.11(-0.81%)
Mar 06, 2009 13.50 13.56 12.96 13.26 0 +0.02(+0.12%)
Mar 05, 2009 13.50 13.57 13.13 13.24 1,402,433 -0.50(-3.64%)
Mar 04, 2009 13.51 13.94 13.46 13.74 1,595,987 +0.10(+0.73%)
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.