Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.66 16.98 16.45 16.93 32,198,068 +0.30(+1.82%)
May 28, 2009 16.57 16.75 16.44 16.62 20,183,780 +0.14(+0.88%)
May 27, 2009 16.58 17.04 16.31 16.48 27,156,620 -0.21(-1.27%)
May 26, 2009 16.45 16.72 16.32 16.69 20,555,872 +0.25(+1.55%)
May 22, 2009 16.73 16.88 16.31 16.44 21,740,896 -0.13(-0.80%)
May 21, 2009 16.13 16.58 16.12 16.57 55,723,460 +0.33(+2.03%)
May 20, 2009 16.32 16.74 16.15 16.24 33,857,756 +0.04(+0.25%)
May 19, 2009 16.51 16.58 16.07 16.20 45,784,304 -0.40(-2.42%)
May 18, 2009 16.33 16.64 16.07 16.60 59,304,112 +0.34(+2.06%)
May 15, 2009 16.11 16.38 16.00 16.27 24,688,960 +0.14(+0.85%)
May 14, 2009 15.99 16.27 15.88 16.13 32,860,692 +0.01(+0.08%)
May 13, 2009 16.08 16.37 15.88 16.12 47,555,404 -0.19(-1.15%)
May 12, 2009 16.71 16.81 16.18 16.30 36,374,124 -0.18(-1.08%)
May 11, 2009 16.70 16.99 16.48 16.48 25,971,640 -0.62(-3.65%)
May 08, 2009 16.49 17.12 16.38 17.11 37,845,668 +0.73(+4.43%)
May 07, 2009 16.66 16.75 16.34 16.38 34,730,876 -0.17(-1.00%)
May 06, 2009 17.02 17.05 16.44 16.55 41,830,052 -0.30(-1.78%)
May 05, 2009 16.95 17.12 16.74 16.85 56,785,724 -0.20(-1.19%)
May 04, 2009 16.76 17.14 16.64 17.05 78,934,236 +0.80(+4.91%)
May 01, 2009 16.04 16.58 15.66 16.25 60,617,360 +0.01(+0.08%)
Apr 30, 2009 16.04 17.00 15.98 16.24 101,749,396 +0.36(+2.28%)
Apr 29, 2009 15.47 15.94 15.38 15.88 59,124,596 +0.70(+4.61%)
Apr 28, 2009 14.54 15.51 14.53 15.18 42,287,424 +0.46(+3.13%)
Apr 27, 2009 14.70 14.93 14.66 14.72 29,496,508 -0.38(-2.50%)
Apr 24, 2009 14.83 15.19 14.51 15.10 39,693,852 +0.54(+3.69%)
Apr 23, 2009 14.56 14.74 14.28 14.56 35,890,696 +0.18(+1.25%)
Apr 22, 2009 14.45 14.98 14.30 14.38 34,679,752 -0.26(-1.74%)
Apr 21, 2009 13.71 14.68 13.56 14.63 37,745,804 +0.88(+6.42%)
Apr 20, 2009 14.25 14.42 13.74 13.75 42,576,852 -0.75(-5.17%)
Apr 17, 2009 14.54 14.78 14.31 14.50 37,828,188 -0.02(-0.12%)
Apr 16, 2009 14.53 14.84 14.38 14.52 36,113,708 -0.26(-1.76%)
Apr 15, 2009 14.51 14.82 14.31 14.78 29,687,516 +0.20(+1.34%)
Apr 14, 2009 15.03 15.23 14.57 14.58 35,711,776 -0.70(-4.55%)
Apr 13, 2009 14.54 15.35 14.50 15.28 38,123,632 +0.58(+3.95%)
Apr 09, 2009 14.71 14.88 14.41 14.70 45,790,784 +0.24(+1.68%)
Apr 08, 2009 14.45 14.47 14.10 14.46 23,817,556 +0.17(+1.17%)
Apr 07, 2009 14.60 14.69 14.27 14.29 27,122,012 -0.50(-3.35%)
Apr 06, 2009 14.68 15.01 14.44 14.78 44,927,476 -0.24(-1.58%)
Apr 03, 2009 13.82 15.04 13.82 15.02 57,716,360 +1.12(+8.08%)
Apr 02, 2009 13.87 14.28 13.78 13.90 47,396,632 +0.33(+2.39%)
Apr 01, 2009 13.69 14.00 13.41 13.57 44,144,360 -0.33(-2.36%)
Mar 31, 2009 13.60 14.06 13.46 13.90 47,446,252 +0.53(+3.93%)
Mar 30, 2009 13.32 13.71 13.25 13.38 38,596,272 -0.50(-3.60%)
Mar 26, 2009 13.35 13.95 13.13 13.88 59,611,860 +0.69(+5.21%)
Mar 25, 2009 13.49 13.69 12.82 13.19 58,624,096 -0.21(-1.59%)
Mar 24, 2009 13.57 13.70 13.32 13.40 43,553,632 -0.48(-3.49%)
Mar 23, 2009 13.42 13.89 13.41 13.88 44,656,136 +0.75(+5.73%)
Mar 20, 2009 13.30 13.59 13.12 13.13 33,477,416 -0.62(-4.49%)
Mar 19, 2009 14.10 14.18 13.11 13.75 41,739,840 -0.33(-2.33%)
Mar 18, 2009 13.61 14.12 13.37 14.08 45,296,060 +0.26(+1.84%)
Mar 17, 2009 13.00 13.83 12.83 13.82 25,750,204 +0.78(+5.98%)
Mar 16, 2009 13.24 13.43 12.96 13.04 33,474,128 +0.03(+0.23%)
Mar 13, 2009 13.56 13.84 12.93 13.01 0 -0.51(-3.77%)
Mar 12, 2009 12.82 13.52 12.57 13.52 43,275,692 +0.68(+5.29%)
Mar 11, 2009 13.41 13.41 12.63 12.84 36,131,104 -0.38(-2.84%)
Mar 10, 2009 12.75 13.22 12.65 13.22 38,644,332 +0.77(+6.16%)
Mar 09, 2009 12.42 12.77 12.19 12.45 33,554,196 -0.10(-0.78%)
Mar 06, 2009 13.44 13.54 12.30 12.55 0 -0.85(-6.33%)
Mar 05, 2009 13.64 13.87 13.26 13.39 44,144,704 -0.43(-3.09%)
Mar 04, 2009 13.75 13.97 13.47 13.82 35,775,188 +0.29(+2.12%)
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.