Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.25 17.74 17.19 17.64 601,369 +0.49(+2.88%)
May 28, 2009 17.44 17.50 16.74 17.14 462,311 -0.24(-1.38%)
May 27, 2009 18.14 18.24 17.31 17.38 515,637 -0.79(-4.36%)
May 26, 2009 16.63 18.22 16.63 18.18 696,802 +1.31(+7.76%)
May 22, 2009 16.98 17.12 16.57 16.87 266,782 +0.04(+0.22%)
May 21, 2009 17.37 17.50 16.55 16.83 422,338 -0.82(-4.62%)
May 20, 2009 17.68 18.12 17.39 17.65 489,240 +0.03(+0.17%)
May 19, 2009 17.43 17.79 17.25 17.62 295,121 +0.15(+0.86%)
May 18, 2009 16.93 17.48 16.93 17.47 275,974 +0.64(+3.78%)
May 15, 2009 16.71 17.20 16.34 16.83 380,042 +0.12(+0.72%)
May 14, 2009 16.64 16.90 16.46 16.71 613,058 +0.08(+0.49%)
May 13, 2009 17.16 17.16 16.42 16.63 553,850 -0.77(-4.43%)
May 12, 2009 17.43 17.77 17.03 17.40 456,220 -0.16(-0.94%)
May 11, 2009 18.27 18.27 17.52 17.56 629,399 -1.05(-5.63%)
May 08, 2009 17.65 18.61 17.50 18.61 650,135 +1.11(+6.32%)
May 07, 2009 18.04 18.22 17.32 17.50 538,755 -0.40(-2.26%)
May 06, 2009 17.93 17.95 17.41 17.91 436,838 +0.19(+1.06%)
May 05, 2009 18.14 18.14 17.47 17.72 390,267 -0.42(-2.31%)
May 04, 2009 17.74 18.15 17.72 18.14 823,998 +0.86(+4.98%)
May 01, 2009 17.27 17.44 16.96 17.28 449,522 +0.01(+0.04%)
Apr 30, 2009 17.23 17.71 16.96 17.27 815,300 +0.31(+1.81%)
Apr 29, 2009 16.75 17.28 16.60 16.96 578,505 +0.40(+2.39%)
Apr 28, 2009 16.19 16.69 15.94 16.57 605,913 +0.11(+0.68%)
Apr 27, 2009 16.39 16.68 16.16 16.46 562,909 -0.27(-1.61%)
Apr 24, 2009 16.24 16.96 16.19 16.73 412,225 +0.61(+3.81%)
Apr 23, 2009 16.16 16.48 15.72 16.11 487,157 -0.08(-0.51%)
Apr 22, 2009 15.81 16.93 15.71 16.19 978,124 +0.22(+1.41%)
Apr 21, 2009 14.11 16.10 14.11 15.97 1,166,427 +1.85(+13.14%)
Apr 20, 2009 14.97 14.99 13.95 14.11 504,243 -1.10(-7.23%)
Apr 17, 2009 15.10 15.42 14.93 15.21 335,304 +0.18(+1.19%)
Apr 16, 2009 14.69 15.15 14.43 15.03 416,957 +0.41(+2.81%)
Apr 15, 2009 14.22 14.66 14.07 14.62 386,307 +0.33(+2.30%)
Apr 14, 2009 14.54 14.65 14.23 14.29 467,076 -0.41(-2.80%)
Apr 13, 2009 14.62 14.86 14.14 14.71 799,667 -0.13(-0.86%)
Apr 09, 2009 13.90 14.86 13.90 14.83 690,148 +1.29(+9.50%)
Apr 08, 2009 13.34 13.66 13.16 13.55 671,671 +0.20(+1.51%)
Apr 07, 2009 13.61 13.85 13.15 13.34 947,330 -0.46(-3.31%)
Apr 06, 2009 13.76 13.92 13.51 13.80 624,612 -0.22(-1.55%)
Apr 03, 2009 13.82 14.15 13.70 14.02 462,240 +0.22(+1.57%)
Apr 02, 2009 13.17 14.05 13.09 13.80 482,032 +1.05(+8.21%)
Apr 01, 2009 12.35 12.78 11.95 12.75 465,648 +0.13(+1.01%)
Mar 31, 2009 12.38 12.94 12.31 12.63 477,149 +0.16(+1.32%)
Mar 30, 2009 12.89 12.89 12.12 12.46 397,847 -1.45(-10.43%)
Mar 26, 2009 13.19 13.91 13.18 13.91 606,240 +0.94(+7.20%)
Mar 25, 2009 13.00 13.60 12.62 12.98 467,104 +0.03(+0.23%)
Mar 24, 2009 12.95 13.21 12.85 12.95 404,098 -0.20(-1.54%)
Mar 23, 2009 12.66 13.16 12.62 13.15 322,512 +1.20(+10.01%)
Mar 20, 2009 12.48 12.48 11.72 11.95 788,302 -0.41(-3.33%)
Mar 19, 2009 12.38 12.51 12.24 12.36 481,640 +0.05(+0.42%)
Mar 18, 2009 11.69 12.39 11.43 12.31 610,754 +0.58(+4.98%)
Mar 17, 2009 11.59 11.74 11.24 11.73 363,534 +0.13(+1.16%)
Mar 16, 2009 11.56 12.00 11.55 11.59 371,270 +0.07(+0.58%)
Mar 13, 2009 11.29 11.63 11.26 11.53 0 +0.28(+2.53%)
Mar 12, 2009 10.79 11.34 10.48 11.24 681,050 +0.43(+3.94%)
Mar 11, 2009 10.53 10.94 10.44 10.82 445,434 +0.25(+2.34%)
Mar 10, 2009 9.874 10.59 9.874 10.57 483,693 +0.85(+8.78%)
Mar 09, 2009 9.500 9.963 9.440 9.717 855,349 +0.07(+0.70%)
Mar 06, 2009 9.881 9.881 9.320 9.649 0 +0.04(+0.39%)
Mar 05, 2009 10.27 10.43 9.522 9.612 842,405 -0.88(-8.35%)
Mar 04, 2009 10.37 10.73 10.19 10.49 671,573 +0.43(+4.32%)
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.