Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.82 15.86 15.60 15.76 11,670,711 -0.01(-0.06%)
May 28, 2009 15.81 15.85 15.61 15.77 9,071,651 +0.07(+0.47%)
May 27, 2009 16.16 16.16 15.66 15.69 12,768,405 -0.50(-3.12%)
May 26, 2009 16.20 16.34 15.98 16.20 11,307,146 -0.01(-0.08%)
May 22, 2009 16.13 16.35 16.08 16.21 6,525,126 +0.07(+0.46%)
May 21, 2009 16.04 16.19 16.01 16.14 7,245,267 -0.00(-0.02%)
May 20, 2009 16.10 16.29 16.07 16.14 8,520,625 +0.08(+0.52%)
May 19, 2009 16.29 16.30 16.02 16.06 12,393,162 -0.16(-1.01%)
May 18, 2009 16.23 16.26 16.06 16.22 9,131,758 +0.02(+0.13%)
May 15, 2009 16.45 16.45 16.04 16.20 10,076,304 -0.25(-1.52%)
May 14, 2009 16.51 16.67 16.37 16.45 8,785,573 -0.01(-0.07%)
May 13, 2009 16.42 16.58 16.35 16.46 12,131,078 -0.06(-0.35%)
May 12, 2009 16.35 16.60 16.32 16.52 8,008,229 +0.23(+1.40%)
May 11, 2009 16.31 16.53 16.18 16.29 9,724,893 -0.15(-0.92%)
May 08, 2009 16.62 16.62 16.16 16.44 14,310,994 -0.02(-0.13%)
May 07, 2009 16.19 16.64 15.87 16.46 16,134,753 +0.50(+3.10%)
May 06, 2009 16.24 16.34 15.87 15.97 14,563,671 -0.09(-0.58%)
May 05, 2009 16.06 16.39 16.02 16.06 10,063,968 -0.09(-0.55%)
May 04, 2009 15.70 16.15 15.62 16.15 16,473,373 +0.61(+3.90%)
May 01, 2009 15.71 15.78 15.49 15.54 8,559,905 -0.06(-0.41%)
Apr 30, 2009 15.70 15.83 15.48 15.61 12,908,377 -0.03(-0.18%)
Apr 29, 2009 15.52 15.78 15.37 15.63 10,230,754 +0.23(+1.48%)
Apr 28, 2009 15.10 15.52 15.06 15.41 9,130,378 +0.27(+1.79%)
Apr 27, 2009 14.99 15.39 14.99 15.13 12,071,186 +0.13(+0.88%)
Apr 24, 2009 15.35 15.38 14.93 15.00 9,863,190 -0.29(-1.89%)
Apr 23, 2009 15.21 15.31 15.09 15.29 8,193,562 +0.06(+0.36%)
Apr 22, 2009 15.48 15.48 15.21 15.24 9,689,008 -0.35(-2.27%)
Apr 21, 2009 15.29 15.67 15.29 15.59 10,463,062 +0.22(+1.42%)
Apr 20, 2009 15.22 15.54 15.13 15.37 9,737,327 +0.01(+0.08%)
Apr 17, 2009 15.48 15.55 15.23 15.36 11,676,347 -0.11(-0.72%)
Apr 16, 2009 15.41 15.54 14.97 15.47 13,931,581 +0.11(+0.74%)
Apr 15, 2009 15.15 15.48 15.15 15.36 7,800,149 +0.12(+0.79%)
Apr 14, 2009 15.50 15.53 15.21 15.24 15,249,810 -0.27(-1.75%)
Apr 13, 2009 15.59 15.78 15.51 15.51 11,014,094 -0.14(-0.92%)
Apr 09, 2009 15.82 15.91 15.53 15.65 11,480,928 +0.01(+0.06%)
Apr 08, 2009 15.66 15.87 15.52 15.64 11,398,451 +0.00(+0.00%)
Apr 07, 2009 15.54 15.97 15.41 15.64 12,363,844 +0.07(+0.42%)
Apr 06, 2009 15.57 15.71 15.46 15.58 7,295,225 -0.02(-0.10%)
Apr 03, 2009 15.63 15.82 15.39 15.59 8,757,827 -0.05(-0.31%)
Apr 02, 2009 15.72 15.90 15.59 15.64 14,443,415 +0.07(+0.43%)
Apr 01, 2009 15.17 15.65 14.95 15.57 16,216,274 +0.28(+1.84%)
Mar 31, 2009 15.47 15.48 15.18 15.29 13,799,956 -0.12(-0.76%)
Mar 30, 2009 15.34 15.58 15.25 15.41 12,976,388 +0.32(+2.15%)
Mar 26, 2009 15.31 15.31 14.72 15.08 19,092,880 -0.10(-0.67%)
Mar 25, 2009 15.35 15.37 14.90 15.18 14,224,042 -0.08(-0.54%)
Mar 24, 2009 15.16 15.47 14.86 15.27 16,360,201 +0.03(+0.20%)
Mar 23, 2009 15.01 15.25 15.01 15.24 22,006,754 +0.76(+5.25%)
Mar 20, 2009 14.61 14.68 14.41 14.48 18,660,752 +0.18(+1.29%)
Mar 19, 2009 14.76 14.82 14.22 14.29 36,058,244 -0.31(-2.12%)
Mar 18, 2009 15.35 15.35 14.43 14.60 60,606,192 -1.85(-11.24%)
Mar 17, 2009 16.46 16.48 16.23 16.45 10,780,307 +0.08(+0.49%)
Mar 16, 2009 16.37 16.66 16.14 16.37 10,993,077 +0.25(+1.52%)
Mar 13, 2009 16.07 16.25 15.91 16.13 0 +0.18(+1.15%)
Mar 12, 2009 15.16 15.98 15.10 15.94 16,231,827 +0.79(+5.20%)
Mar 11, 2009 15.48 15.55 15.07 15.15 15,325,741 -0.23(-1.51%)
Mar 10, 2009 15.44 15.49 15.28 15.39 10,869,922 +0.15(+1.01%)
Mar 09, 2009 15.39 15.51 15.19 15.23 11,304,017 -0.39(-2.49%)
Mar 06, 2009 15.42 15.63 15.28 15.62 0 +0.30(+1.94%)
Mar 05, 2009 15.63 15.69 15.19 15.33 15,223,156 -0.42(-2.67%)
Mar 04, 2009 16.17 16.17 15.66 15.75 16,834,046 -0.29(-1.83%)
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.