Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.37 18.69 17.88 18.68 195,346 +0.42(+2.30%)
May 28, 2009 18.34 18.56 17.34 18.26 143,487 +0.15(+0.83%)
May 27, 2009 18.48 18.65 18.09 18.11 137,903 -0.44(-2.37%)
May 26, 2009 18.00 18.87 17.85 18.55 207,151 +0.61(+3.40%)
May 22, 2009 18.45 18.45 17.93 17.94 87,276 -0.34(-1.86%)
May 21, 2009 18.74 18.98 17.99 18.28 148,607 -0.64(-3.38%)
May 20, 2009 19.35 19.64 18.85 18.92 105,881 -0.23(-1.20%)
May 19, 2009 19.18 19.41 18.90 19.15 139,712 -0.07(-0.36%)
May 18, 2009 19.18 19.23 18.44 19.22 282,730 +0.34(+1.80%)
May 15, 2009 19.63 19.64 18.84 18.88 220,387 -0.78(-3.97%)
May 14, 2009 19.53 20.06 19.23 19.66 263,073 +0.30(+1.55%)
May 13, 2009 20.15 20.28 19.30 19.36 214,467 -1.03(-5.05%)
May 12, 2009 20.78 21.29 20.32 20.39 125,070 -0.33(-1.59%)
May 11, 2009 20.66 21.02 20.27 20.72 205,057 -0.28(-1.33%)
May 08, 2009 20.55 21.23 20.55 21.00 130,574 +0.68(+3.35%)
May 07, 2009 20.62 20.74 20.14 20.32 171,171 +0.11(+0.54%)
May 06, 2009 20.60 20.80 19.93 20.21 262,803 -0.24(-1.17%)
May 05, 2009 20.62 20.86 20.22 20.45 155,707 -0.28(-1.35%)
May 04, 2009 20.68 20.94 20.43 20.73 175,489 +0.32(+1.57%)
May 01, 2009 20.55 20.94 20.10 20.41 207,073 -0.13(-0.63%)
Apr 30, 2009 21.31 21.44 20.54 20.54 274,025 -0.57(-2.70%)
Apr 29, 2009 20.79 21.23 20.58 21.11 241,892 +0.51(+2.48%)
Apr 28, 2009 19.77 20.89 19.71 20.60 273,192 +0.71(+3.57%)
Apr 27, 2009 18.84 20.25 18.84 19.89 278,260 +0.66(+3.43%)
Apr 24, 2009 19.30 19.50 18.49 19.23 595,843 +1.42(+7.97%)
Apr 23, 2009 18.67 18.67 17.59 17.81 298,581 -0.85(-4.56%)
Apr 22, 2009 17.99 18.78 17.86 18.66 262,096 +0.40(+2.19%)
Apr 21, 2009 17.61 18.29 17.59 18.26 133,435 +0.63(+3.57%)
Apr 20, 2009 17.93 18.21 17.47 17.63 111,736 -0.69(-3.77%)
Apr 17, 2009 18.37 18.55 17.96 18.32 259,779 +0.01(+0.05%)
Apr 16, 2009 17.99 18.44 17.62 18.31 445,090 +0.39(+2.18%)
Apr 15, 2009 17.51 17.94 17.39 17.92 233,399 +0.35(+1.99%)
Apr 14, 2009 17.40 17.79 17.29 17.57 116,900 -0.14(-0.79%)
Apr 13, 2009 17.24 17.75 17.24 17.71 160,816 +0.22(+1.26%)
Apr 09, 2009 16.53 17.54 16.24 17.49 255,268 +1.30(+8.03%)
Apr 08, 2009 16.38 16.55 15.72 16.19 140,737 -0.08(-0.49%)
Apr 07, 2009 16.60 16.83 16.17 16.27 160,205 -0.50(-2.98%)
Apr 06, 2009 16.82 17.32 16.60 16.77 127,917 -0.21(-1.24%)
Apr 03, 2009 16.92 17.04 16.58 16.98 111,253 +0.07(+0.41%)
Apr 02, 2009 16.50 17.18 16.25 16.91 211,169 +0.80(+4.97%)
Apr 01, 2009 15.54 16.25 15.19 16.11 168,683 +0.26(+1.64%)
Mar 31, 2009 16.01 16.40 15.62 15.85 216,646 +0.07(+0.44%)
Mar 30, 2009 15.81 16.10 15.21 15.78 153,584 -0.83(-5.00%)
Mar 26, 2009 16.38 16.72 16.08 16.61 201,696 +0.50(+3.10%)
Mar 25, 2009 17.01 17.11 15.77 16.11 293,390 +0.25(+1.58%)
Mar 24, 2009 16.41 16.82 15.80 15.86 151,885 -0.83(-4.97%)
Mar 23, 2009 16.02 16.69 15.94 16.69 198,948 +0.66(+4.12%)
Mar 20, 2009 16.50 16.68 15.83 16.03 228,337 -0.31(-1.90%)
Mar 19, 2009 16.90 16.92 16.11 16.34 130,922 -0.40(-2.39%)
Mar 18, 2009 16.50 17.04 16.21 16.74 286,076 +0.12(+0.72%)
Mar 17, 2009 15.67 16.62 15.67 16.62 225,332 +0.17(+1.03%)
Mar 16, 2009 16.47 16.99 16.24 16.45 224,713 +0.08(+0.49%)
Mar 13, 2009 16.01 16.56 15.77 16.37 172,050 +0.36(+2.25%)
Mar 12, 2009 14.74 16.15 14.74 16.01 392,345 +1.31(+8.91%)
Mar 11, 2009 15.70 16.50 14.69 14.70 467,559 -0.02(-0.14%)
Mar 10, 2009 14.00 15.17 13.99 14.72 542,391 +0.91(+6.59%)
Mar 09, 2009 12.99 14.29 12.99 13.81 630,246 +0.22(+1.62%)
Mar 06, 2009 13.22 13.69 12.96 13.59 587,587 +0.45(+3.42%)
Mar 05, 2009 13.03 13.29 12.88 13.14 551,267 -0.14(-1.05%)
Mar 04, 2009 13.34 13.64 13.05 13.28 329,767 -0.56(-4.05%)
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.