Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.41 20.80 20.15 20.74 5,563,186 +0.23(+1.12%)
May 28, 2009 20.25 20.55 19.76 20.51 6,006,936 +0.32(+1.58%)
May 27, 2009 20.04 20.58 19.99 20.19 6,581,594 +0.11(+0.55%)
May 26, 2009 18.94 20.26 18.94 20.08 8,188,830 +0.82(+4.26%)
May 22, 2009 19.18 19.53 18.79 19.26 5,823,904 +0.10(+0.52%)
May 21, 2009 19.42 19.54 18.86 19.16 7,072,693 -0.44(-2.24%)
May 20, 2009 19.86 20.45 19.53 19.60 8,385,250 -0.06(-0.31%)
May 19, 2009 19.01 19.93 18.73 19.66 9,183,528 +0.39(+2.02%)
May 18, 2009 18.81 19.28 18.71 19.27 6,394,334 +0.35(+1.85%)
May 15, 2009 18.92 19.08 18.56 18.92 9,721,722 -0.08(-0.42%)
May 14, 2009 18.44 19.28 18.38 19.00 8,639,715 +0.62(+3.37%)
May 13, 2009 18.52 18.81 18.18 18.38 6,605,568 -0.32(-1.71%)
May 12, 2009 19.07 19.14 18.31 18.70 6,587,332 -0.27(-1.42%)
May 11, 2009 18.52 19.35 18.16 18.97 7,073,994 +0.25(+1.34%)
May 08, 2009 19.35 19.55 18.37 18.72 11,690,689 -0.63(-3.26%)
May 07, 2009 20.75 20.75 19.06 19.35 10,703,203 -1.31(-6.34%)
May 06, 2009 20.51 20.90 20.01 20.66 7,521,772 +0.04(+0.19%)
May 05, 2009 21.01 21.05 20.23 20.62 9,367,605 -0.45(-2.16%)
May 04, 2009 21.04 21.48 20.60 21.07 5,671,771 +0.62(+3.06%)
May 01, 2009 20.63 20.66 19.98 20.45 5,244,897 +0.01(+0.05%)
Apr 30, 2009 20.18 20.89 20.00 20.44 7,730,678 +0.51(+2.56%)
Apr 29, 2009 20.02 20.24 19.81 19.93 6,974,988 -0.01(-0.05%)
Apr 28, 2009 20.12 20.28 19.84 19.94 6,095,376 -0.19(-0.94%)
Apr 27, 2009 19.74 20.36 19.66 20.13 7,187,651 -0.09(-0.45%)
Apr 24, 2009 19.90 20.34 19.30 20.22 10,257,802 +0.47(+2.38%)
Apr 23, 2009 20.56 20.69 19.10 19.75 16,490,112 -1.18(-5.64%)
Apr 22, 2009 20.21 21.54 20.10 20.93 12,147,314 +0.22(+1.06%)
Apr 21, 2009 20.52 20.93 20.11 20.71 9,825,810 +0.14(+0.68%)
Apr 20, 2009 21.05 21.33 20.51 20.57 9,989,184 -1.01(-4.68%)
Apr 17, 2009 21.67 21.74 21.14 21.58 7,614,136 -0.16(-0.74%)
Apr 16, 2009 20.77 21.90 20.75 21.74 10,344,482 +1.15(+5.59%)
Apr 15, 2009 20.38 20.61 20.15 20.59 7,564,204 -0.12(-0.58%)
Apr 14, 2009 20.30 20.94 20.09 20.71 9,333,636 +0.40(+1.97%)
Apr 13, 2009 20.50 20.50 19.66 20.31 9,347,498 -0.09(-0.44%)
Apr 09, 2009 20.07 20.48 19.98 20.40 5,742,223 +0.69(+3.50%)
Apr 08, 2009 19.45 19.89 19.19 19.71 5,658,124 +0.53(+2.76%)
Apr 07, 2009 19.47 19.64 18.99 19.18 5,768,860 -0.60(-3.03%)
Apr 06, 2009 19.65 19.87 19.23 19.78 6,108,526 -0.21(-1.05%)
Apr 03, 2009 19.85 20.02 19.38 19.99 7,303,102 +0.00(+0.00%)
Apr 02, 2009 19.72 20.30 19.58 19.99 7,604,859 +0.60(+3.09%)
Apr 01, 2009 19.00 19.43 18.74 19.39 8,626,303 +0.23(+1.20%)
Mar 31, 2009 19.32 19.60 18.90 19.16 9,343,372 -0.09(-0.47%)
Mar 30, 2009 19.25 19.33 18.83 19.25 9,453,838 -1.13(-5.54%)
Mar 26, 2009 20.41 20.55 19.95 20.38 10,654,188 +0.44(+2.21%)
Mar 25, 2009 19.99 20.50 19.48 19.94 10,354,613 +0.23(+1.17%)
Mar 24, 2009 19.93 20.05 19.59 19.71 7,029,490 -0.55(-2.71%)
Mar 23, 2009 19.72 20.27 19.51 20.26 7,802,611 +0.96(+4.97%)
Mar 20, 2009 19.86 20.15 19.01 19.30 12,749,961 -0.62(-3.11%)
Mar 19, 2009 20.32 20.58 19.79 19.92 11,823,169 -0.19(-0.94%)
Mar 18, 2009 19.61 20.42 19.31 20.11 17,826,840 +0.74(+3.82%)
Mar 17, 2009 18.49 19.42 18.38 19.37 8,767,017 +0.98(+5.33%)
Mar 16, 2009 19.24 19.30 18.26 18.39 12,711,207 -0.83(-4.32%)
Mar 13, 2009 19.06 19.29 18.73 19.22 9,253,648 +0.11(+0.58%)
Mar 12, 2009 18.54 19.22 18.38 19.11 10,955,439 +0.58(+3.13%)
Mar 11, 2009 18.35 18.67 18.13 18.53 9,226,588 +0.31(+1.70%)
Mar 10, 2009 17.36 18.25 17.36 18.22 11,672,942 +0.91(+5.26%)
Mar 09, 2009 17.70 18.31 17.25 17.31 11,688,746 -0.51(-2.86%)
Mar 06, 2009 18.38 18.64 17.25 17.82 11,374,591 -0.35(-1.93%)
Mar 05, 2009 18.44 18.84 18.03 18.17 15,165,088 -0.35(-1.89%)
Mar 04, 2009 17.89 18.74 17.82 18.52 14,757,061 +1.81(+10.83%)
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.