Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.19 15.43 15.03 15.05 238,921 +0.15(+1.01%)
May 28, 2009 15.01 15.10 14.86 14.90 104,756 -0.10(-0.67%)
May 27, 2009 15.79 15.85 14.87 15.00 116,717 -0.62(-3.97%)
May 26, 2009 15.42 15.83 15.40 15.62 96,857 +0.01(+0.06%)
May 25, 2009 15.49 15.73 15.25 15.61 55,708 +0.26(+1.69%)
May 22, 2009 15.46 15.52 15.21 15.35 73,250 -0.14(-0.90%)
May 21, 2009 15.79 15.79 15.30 15.49 89,226 -0.24(-1.53%)
May 20, 2009 16.32 16.33 15.71 15.73 101,370 -0.28(-1.75%)
May 19, 2009 16.00 16.30 15.75 16.01 64,180 -0.26(-1.60%)
May 17, 2009 16.05 16.27 15.76 16.27 5,434 +0.31(+1.94%)
May 15, 2009 16.05 16.27 15.76 15.96 26,992 -0.04(-0.25%)
May 14, 2009 16.11 16.25 15.75 16.00 120,583 -0.04(-0.25%)
May 13, 2009 16.35 17.10 16.01 16.04 144,213 -0.31(-1.90%)
May 12, 2009 15.78 16.40 15.78 16.35 112,567 +0.56(+3.55%)
May 11, 2009 16.25 16.29 15.65 15.79 110,516 +0.04(+0.25%)
May 08, 2009 15.74 15.98 15.60 15.75 89,288 +0.35(+2.27%)
May 07, 2009 15.86 16.50 15.32 15.40 100,779 -0.40(-2.53%)
May 06, 2009 14.90 15.84 14.89 15.80 80,860 +1.18(+8.07%)
May 05, 2009 13.93 14.85 13.93 14.62 71,750 +0.72(+5.18%)
May 04, 2009 13.50 13.90 13.68 13.90 68,633 +0.40(+2.96%)
May 01, 2009 13.50 13.75 13.40 13.50 58,058 +0.10(+0.75%)
Apr 30, 2009 13.89 13.95 13.40 13.40 84,577 -0.05(-0.37%)
Apr 29, 2009 13.71 13.85 13.45 13.45 88,203 -0.25(-1.82%)
Apr 28, 2009 13.78 13.87 13.52 13.70 27,912 -0.05(-0.36%)
Apr 27, 2009 13.64 13.75 13.50 13.75 31,758 +0.11(+0.81%)
Apr 24, 2009 13.56 13.93 13.56 13.64 76,971 +0.04(+0.29%)
Apr 23, 2009 13.67 13.75 13.50 13.60 97,390 +0.10(+0.74%)
Apr 22, 2009 13.58 13.74 13.40 13.50 64,988 +0.00(+0.00%)
Apr 21, 2009 13.36 13.71 13.15 13.50 40,437 +0.13(+0.97%)
Apr 20, 2009 13.79 13.79 13.32 13.37 48,215 -0.45(-3.26%)
Apr 17, 2009 13.76 14.01 13.66 13.82 42,674 +0.11(+0.80%)
Apr 16, 2009 13.67 13.83 13.15 13.71 27,335 +0.02(+0.15%)
Apr 15, 2009 13.57 13.69 13.33 13.69 52,470 -0.05(-0.36%)
Apr 14, 2009 13.85 13.98 13.60 13.74 85,619 -0.13(-0.94%)
Apr 13, 2009 13.54 13.98 13.37 13.87 61,626 +0.55(+4.13%)
Apr 09, 2009 13.11 13.45 13.10 13.32 33,986 +0.05(+0.38%)
Apr 08, 2009 13.01 13.45 13.10 13.27 38,058 +0.07(+0.53%)
Apr 07, 2009 13.24 13.45 13.13 13.20 16,035 -0.04(-0.30%)
Apr 06, 2009 13.50 13.45 13.20 13.24 52,589 -0.21(-1.56%)
Apr 03, 2009 12.81 13.45 12.80 13.45 64,790 +0.24(+1.82%)
Apr 02, 2009 12.81 13.43 12.80 13.21 69,645 +0.41(+3.20%)
Apr 01, 2009 12.88 12.86 12.80 12.80 50,662 +0.05(+0.39%)
Mar 31, 2009 12.50 12.75 12.31 12.75 51,406 +0.44(+3.57%)
Mar 30, 2009 12.51 13.10 12.31 12.31 30,808 -0.41(-3.22%)
Mar 26, 2009 13.04 13.00 12.72 12.72 112,398 -0.28(-2.15%)
Mar 25, 2009 12.85 13.10 12.65 13.00 65,262 +0.30(+2.36%)
Mar 24, 2009 12.90 13.10 12.65 12.70 60,719 +0.02(+0.16%)
Mar 23, 2009 12.66 12.68 12.36 12.68 47,875 +0.32(+2.59%)
Mar 20, 2009 12.61 12.61 12.36 12.36 49,675 -0.24(-1.90%)
Mar 19, 2009 12.54 12.60 12.31 12.60 61,392 +0.20(+1.61%)
Mar 18, 2009 12.40 12.56 12.30 12.40 71,725 -0.08(-0.64%)
Mar 17, 2009 12.44 12.54 12.15 12.48 62,825 +0.33(+2.72%)
Mar 16, 2009 12.69 12.69 12.05 12.15 36,994 -0.16(-1.30%)
Mar 13, 2009 12.49 12.75 12.29 12.31 22,126 -0.11(-0.89%)
Mar 12, 2009 12.41 12.49 12.13 12.42 16,930 +0.01(+0.08%)
Mar 11, 2009 12.29 12.71 11.86 12.41 57,497 +0.19(+1.55%)
Mar 10, 2009 11.48 12.24 11.40 12.22 37,472 +0.92(+8.14%)
Mar 09, 2009 11.57 11.69 11.00 11.30 45,939 -0.45(-3.83%)
Mar 06, 2009 12.76 12.77 11.71 11.75 84,082 -1.01(-7.92%)
Mar 05, 2009 13.25 13.35 12.76 12.76 32,876 -0.49(-3.70%)
Mar 04, 2009 12.98 13.50 12.50 13.25 51,880 +0.51(+4.00%)
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.