Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.11 24.02 22.76 22.94 119,289 -0.02(-0.08%)
May 28, 2009 22.72 23.18 22.20 22.95 139,240 +0.35(+1.55%)
May 27, 2009 22.24 23.00 21.35 22.60 226,487 +0.33(+1.46%)
May 26, 2009 20.17 22.40 20.17 22.28 247,485 +2.22(+11.08%)
May 22, 2009 19.80 20.79 19.72 20.05 139,125 +0.33(+1.65%)
May 21, 2009 19.95 20.50 19.54 19.73 131,059 -0.43(-2.13%)
May 20, 2009 20.70 20.71 19.98 20.16 128,565 -0.48(-2.34%)
May 19, 2009 20.36 20.92 20.07 20.64 105,349 +0.06(+0.30%)
May 18, 2009 19.96 20.75 19.59 20.58 153,651 +1.00(+5.11%)
May 15, 2009 19.86 20.77 19.47 19.58 111,360 -0.16(-0.80%)
May 14, 2009 19.04 19.91 19.04 19.74 112,047 +0.85(+4.51%)
May 13, 2009 18.86 19.38 18.57 18.89 109,478 -0.01(-0.05%)
May 12, 2009 19.19 19.28 18.68 18.89 132,753 -0.23(-1.19%)
May 11, 2009 19.41 19.62 18.97 19.12 102,399 -0.27(-1.40%)
May 08, 2009 17.83 19.40 17.83 19.40 174,365 +1.59(+8.93%)
May 07, 2009 18.10 18.10 17.21 17.81 86,905 -0.20(-1.12%)
May 06, 2009 18.45 18.53 17.75 18.01 46,449 -0.27(-1.49%)
May 05, 2009 17.41 18.58 17.22 18.28 208,989 +0.81(+4.63%)
May 04, 2009 17.53 17.60 16.89 17.47 150,342 +0.60(+3.54%)
May 01, 2009 17.29 17.55 16.80 16.87 85,903 +0.04(+0.21%)
Apr 30, 2009 17.21 17.56 16.80 16.84 56,856 -0.23(-1.34%)
Apr 29, 2009 16.51 17.10 16.29 17.07 76,478 +0.69(+4.18%)
Apr 28, 2009 16.25 16.71 16.25 16.38 46,966 +0.02(+0.11%)
Apr 27, 2009 16.35 16.88 16.15 16.36 49,276 -0.29(-1.74%)
Apr 24, 2009 16.16 16.97 16.11 16.65 105,105 +0.64(+4.00%)
Apr 23, 2009 16.14 16.44 15.62 16.01 43,833 -0.07(-0.44%)
Apr 22, 2009 16.51 16.87 15.93 16.08 68,269 -0.66(-3.93%)
Apr 21, 2009 16.22 16.79 16.22 16.74 31,191 +0.28(+1.71%)
Apr 20, 2009 16.42 16.78 16.24 16.46 41,445 -0.37(-2.19%)
Apr 17, 2009 16.27 17.04 16.13 16.83 69,604 +0.76(+4.70%)
Apr 16, 2009 16.13 16.21 15.42 16.07 124,236 +0.16(+0.99%)
Apr 15, 2009 15.82 15.99 15.48 15.92 56,671 +0.03(+0.17%)
Apr 14, 2009 16.27 16.44 15.86 15.89 34,632 -0.61(-3.73%)
Apr 13, 2009 16.45 16.96 16.13 16.51 41,095 -0.12(-0.74%)
Apr 09, 2009 16.69 16.95 16.35 16.63 69,215 +0.28(+1.72%)
Apr 08, 2009 16.07 16.41 15.97 16.35 24,217 +0.34(+2.14%)
Apr 07, 2009 16.23 16.46 15.99 16.00 26,235 -0.67(-4.00%)
Apr 06, 2009 17.12 17.24 16.15 16.67 36,155 -0.71(-4.09%)
Apr 03, 2009 17.55 17.66 17.07 17.38 26,394 -0.12(-0.70%)
Apr 02, 2009 17.08 17.62 16.87 17.51 65,137 +0.80(+4.78%)
Apr 01, 2009 16.08 16.82 15.91 16.71 48,498 +0.70(+4.39%)
Mar 31, 2009 15.43 16.44 15.28 16.00 81,769 +0.69(+4.53%)
Mar 30, 2009 15.29 15.58 14.86 15.31 61,099 -0.68(-4.23%)
Mar 26, 2009 15.96 16.20 15.78 15.99 38,660 +0.32(+2.02%)
Mar 25, 2009 15.92 16.41 15.37 15.67 47,307 -0.25(-1.55%)
Mar 24, 2009 16.19 16.53 15.90 15.92 49,152 -0.49(-3.00%)
Mar 23, 2009 16.07 16.44 15.97 16.41 58,150 +0.71(+4.53%)
Mar 20, 2009 15.93 16.15 15.58 15.70 59,044 -0.06(-0.39%)
Mar 19, 2009 15.92 16.14 15.51 15.76 20,930 +0.12(+0.79%)
Mar 18, 2009 15.77 15.81 15.43 15.64 61,713 -0.25(-1.60%)
Mar 17, 2009 15.75 15.89 15.63 15.89 67,724 +0.49(+3.19%)
Mar 16, 2009 16.24 16.24 15.26 15.40 22,952 -0.47(-2.93%)
Mar 13, 2009 15.28 16.13 14.75 15.86 53,468 +0.75(+4.94%)
Mar 12, 2009 14.72 15.46 14.72 15.12 103,980 +0.36(+2.44%)
Mar 11, 2009 15.09 15.50 14.76 14.76 78,632 -0.69(-4.49%)
Mar 10, 2009 15.01 15.62 14.64 15.45 50,850 +0.83(+5.65%)
Mar 09, 2009 14.72 14.92 14.52 14.63 29,632 -0.22(-1.48%)
Mar 06, 2009 14.72 14.98 14.31 14.85 21,337 +0.26(+1.81%)
Mar 05, 2009 15.16 15.94 14.58 14.58 45,031 -0.97(-6.21%)
Mar 04, 2009 14.74 15.62 14.74 15.55 56,932 +0.83(+5.67%)
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.