Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.48 17.50 17.23 17.38 4,501,891 -0.09(-0.54%)
May 28, 2009 17.62 17.70 17.23 17.48 5,111,443 -0.09(-0.54%)
May 27, 2009 17.90 17.90 17.52 17.57 5,656,633 -0.14(-0.78%)
May 26, 2009 17.14 17.75 17.00 17.71 6,435,960 +0.56(+3.25%)
May 22, 2009 17.18 17.26 16.80 17.15 8,589,904 +0.35(+2.09%)
May 21, 2009 16.79 16.84 16.62 16.80 4,232,236 -0.09(-0.56%)
May 20, 2009 17.04 17.16 16.87 16.89 2,764,010 -0.08(-0.48%)
May 19, 2009 16.97 17.09 16.85 16.97 3,522,979 -0.06(-0.33%)
May 18, 2009 17.06 17.06 16.74 17.03 2,768,689 +0.17(+1.00%)
May 15, 2009 16.77 16.98 16.64 16.86 3,465,168 +0.09(+0.52%)
May 14, 2009 16.99 17.09 16.66 16.77 4,664,177 -0.16(-0.96%)
May 13, 2009 16.91 17.30 16.86 16.94 5,476,106 -0.06(-0.37%)
May 12, 2009 16.76 17.09 16.55 17.00 4,687,431 +0.31(+1.88%)
May 11, 2009 16.81 16.94 16.54 16.69 5,081,331 +0.13(+0.80%)
May 08, 2009 16.69 16.77 16.46 16.55 2,999,105 +0.06(+0.38%)
May 07, 2009 16.55 16.74 16.39 16.49 4,283,893 -0.06(-0.34%)
May 06, 2009 16.64 16.78 16.37 16.55 4,485,757 +0.00(+0.00%)
May 05, 2009 16.30 16.65 16.30 16.55 7,049,471 +0.24(+1.50%)
May 04, 2009 16.30 16.36 16.08 16.30 3,670,541 +0.13(+0.78%)
May 01, 2009 16.07 16.23 15.92 16.18 5,034,723 +0.05(+0.31%)
Apr 30, 2009 16.10 16.28 15.93 16.13 5,957,770 +0.09(+0.59%)
Apr 29, 2009 16.02 16.11 15.81 16.03 5,426,075 +0.19(+1.19%)
Apr 28, 2009 15.71 15.95 15.65 15.85 3,564,305 +0.13(+0.84%)
Apr 27, 2009 15.51 15.85 15.44 15.71 5,322,170 +0.12(+0.76%)
Apr 24, 2009 16.22 16.29 15.51 15.60 6,687,871 -0.63(-3.87%)
Apr 23, 2009 16.35 16.44 16.12 16.22 4,221,883 -0.23(-1.41%)
Apr 22, 2009 16.59 16.69 16.39 16.45 2,900,648 -0.19(-1.13%)
Apr 21, 2009 16.42 16.80 16.39 16.64 2,880,756 +0.08(+0.49%)
Apr 20, 2009 16.44 16.72 16.32 16.56 3,483,866 -0.02(-0.11%)
Apr 17, 2009 16.69 16.79 16.39 16.58 2,822,022 -0.08(-0.49%)
Apr 16, 2009 16.44 16.72 16.08 16.66 5,667,831 +0.27(+1.64%)
Apr 15, 2009 16.20 16.50 16.20 16.39 3,229,214 +0.13(+0.81%)
Apr 14, 2009 16.22 16.34 15.99 16.26 3,666,367 -0.03(-0.19%)
Apr 13, 2009 16.32 16.43 16.21 16.29 2,508,665 -0.09(-0.54%)
Apr 09, 2009 16.65 16.70 16.26 16.38 3,974,426 -0.04(-0.23%)
Apr 08, 2009 16.39 16.50 16.27 16.42 3,467,337 +0.01(+0.08%)
Apr 07, 2009 16.52 16.69 16.30 16.40 3,654,837 -0.29(-1.77%)
Apr 06, 2009 16.67 16.87 16.55 16.70 4,500,792 -0.50(-2.92%)
Apr 03, 2009 17.48 17.62 16.97 17.20 2,569,393 -0.30(-1.72%)
Apr 02, 2009 17.58 17.81 17.38 17.50 3,764,376 +0.26(+1.53%)
Apr 01, 2009 16.88 17.34 16.78 17.24 2,977,095 +0.24(+1.39%)
Mar 31, 2009 16.80 17.22 16.64 17.00 3,205,056 +0.22(+1.33%)
Mar 30, 2009 16.96 16.99 16.63 16.78 2,394,517 -0.13(-0.77%)
Mar 26, 2009 17.04 17.08 16.47 16.91 5,694,946 -0.02(-0.15%)
Mar 25, 2009 16.73 17.01 16.64 16.93 4,409,222 +0.27(+1.60%)
Mar 24, 2009 16.64 16.80 16.49 16.67 3,654,019 -0.07(-0.45%)
Mar 23, 2009 16.44 16.74 16.44 16.74 3,154,909 +0.29(+1.74%)
Mar 20, 2009 16.43 16.75 16.36 16.45 5,517,163 +0.07(+0.45%)
Mar 19, 2009 16.72 16.80 16.28 16.38 2,944,978 -0.36(-2.15%)
Mar 18, 2009 16.91 16.95 16.52 16.74 3,385,896 -0.29(-1.68%)
Mar 17, 2009 17.13 17.13 16.83 17.03 4,242,415 +0.01(+0.07%)
Mar 16, 2009 16.90 17.44 16.84 17.01 3,565,380 +0.28(+1.67%)
Mar 13, 2009 16.44 16.78 16.33 16.73 0 +0.45(+2.79%)
Mar 12, 2009 15.86 16.36 15.86 16.28 3,983,411 +0.38(+2.38%)
Mar 11, 2009 16.32 16.43 15.87 15.90 4,862,330 -0.45(-2.74%)
Mar 10, 2009 16.09 16.44 15.98 16.35 5,191,002 +0.41(+2.57%)
Mar 09, 2009 16.36 16.44 15.93 15.94 2,634,174 -0.56(-3.39%)
Mar 06, 2009 16.41 16.71 16.23 16.50 0 +0.17(+1.03%)
Mar 05, 2009 16.54 16.56 16.23 16.33 5,567,889 -0.24(-1.46%)
Mar 04, 2009 16.73 16.88 16.37 16.57 4,269,946 +0.12(+0.76%)
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.