Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.17 17.43 16.92 17.17 39,017,378 -0.18(-1.01%)
May 28, 2009 17.17 17.54 17.10 17.35 33,206,766 +0.18(+1.05%)
May 27, 2009 17.25 17.62 17.12 17.17 33,683,684 -0.07(-0.38%)
May 26, 2009 16.93 17.54 16.88 17.24 40,121,578 +0.17(+0.97%)
May 22, 2009 17.16 17.33 16.92 17.07 24,009,822 -0.04(-0.23%)
May 21, 2009 17.16 17.20 16.77 17.11 50,809,980 -0.22(-1.30%)
May 20, 2009 17.99 17.75 17.21 17.33 94,923,174 -0.96(-5.22%)
May 19, 2009 17.99 18.49 17.80 18.29 52,078,558 +0.43(+2.38%)
May 18, 2009 17.60 17.88 17.31 17.86 35,255,754 +0.36(+2.06%)
May 15, 2009 17.48 17.82 17.42 17.50 33,947,998 +0.04(+0.23%)
May 14, 2009 17.20 17.54 17.05 17.46 29,424,080 +0.36(+2.10%)
May 13, 2009 17.30 17.41 16.96 17.11 28,293,952 -0.32(-1.86%)
May 12, 2009 17.55 17.62 17.34 17.43 27,612,310 -0.08(-0.49%)
May 11, 2009 17.02 17.67 17.01 17.51 28,411,018 +0.17(+1.01%)
May 08, 2009 17.42 17.42 16.70 17.34 47,901,090 +0.18(+1.03%)
May 07, 2009 18.23 18.23 17.13 17.16 54,858,670 -1.00(-5.52%)
May 06, 2009 18.33 18.40 17.95 18.17 30,825,764 -0.23(-1.28%)
May 05, 2009 18.29 18.49 18.23 18.40 25,800,718 -0.17(-0.92%)
May 04, 2009 18.38 18.62 18.14 18.57 25,793,938 +0.31(+1.70%)
May 01, 2009 17.98 18.29 17.76 18.26 26,236,424 +0.27(+1.50%)
Apr 30, 2009 18.39 18.70 17.86 17.99 38,810,906 -0.24(-1.29%)
Apr 29, 2009 17.79 18.50 17.75 18.23 28,075,720 +0.52(+2.91%)
Apr 28, 2009 17.54 17.94 17.47 17.71 22,052,168 -0.02(-0.08%)
Apr 27, 2009 17.57 18.09 17.53 17.73 28,386,400 -0.17(-0.98%)
Apr 24, 2009 17.49 18.00 17.42 17.90 35,682,958 +0.52(+2.99%)
Apr 23, 2009 17.38 17.45 16.98 17.38 29,465,078 +0.04(+0.23%)
Apr 22, 2009 17.37 17.77 17.30 17.34 30,697,484 -0.35(-1.98%)
Apr 21, 2009 17.25 17.75 17.14 17.69 28,554,716 +0.35(+2.02%)
Apr 20, 2009 17.68 17.79 17.30 17.34 32,443,864 -0.81(-4.46%)
Apr 17, 2009 18.22 18.29 17.64 18.15 42,472,420 -0.15(-0.82%)
Apr 16, 2009 17.75 18.43 17.73 18.30 42,320,084 +0.88(+5.02%)
Apr 15, 2009 16.89 17.48 16.89 17.42 37,340,698 +0.36(+2.14%)
Apr 14, 2009 16.92 17.17 16.88 17.06 27,662,442 -0.20(-1.16%)
Apr 13, 2009 16.91 17.40 16.74 17.26 26,122,832 +0.05(+0.26%)
Apr 09, 2009 16.95 17.33 16.79 17.21 31,751,848 +0.68(+4.14%)
Apr 08, 2009 16.75 16.91 16.32 16.53 28,691,918 -0.12(-0.75%)
Apr 07, 2009 16.57 16.79 16.39 16.66 27,799,372 -0.22(-1.33%)
Apr 06, 2009 17.01 17.05 16.46 16.88 31,838,478 -0.20(-1.14%)
Apr 03, 2009 16.83 17.45 16.83 17.08 40,160,860 +0.23(+1.37%)
Apr 02, 2009 16.78 17.46 16.75 16.84 46,094,844 +0.40(+2.46%)
Apr 01, 2009 15.68 16.52 15.49 16.44 41,875,422 +0.41(+2.56%)
Mar 31, 2009 16.25 16.41 16.01 16.03 38,383,220 -0.03(-0.19%)
Mar 30, 2009 16.13 16.20 15.74 16.06 56,933,780 -0.54(-3.25%)
Mar 26, 2009 15.89 16.66 15.79 16.60 70,878,442 +1.10(+7.06%)
Mar 25, 2009 15.49 15.75 15.07 15.51 49,871,022 +0.20(+1.27%)
Mar 24, 2009 15.45 15.61 15.25 15.31 36,788,070 -0.29(-1.83%)
Mar 23, 2009 15.29 15.60 15.20 15.60 53,740,388 +1.17(+8.11%)
Mar 20, 2009 14.65 14.99 14.35 14.43 56,506,666 -0.17(-1.20%)
Mar 19, 2009 14.76 14.88 14.49 14.60 38,373,364 +0.11(+0.72%)
Mar 18, 2009 14.68 14.86 14.17 14.49 64,128,028 -0.38(-2.55%)
Mar 17, 2009 14.63 14.88 14.45 14.88 39,196,586 +0.37(+2.52%)
Mar 16, 2009 14.82 14.94 14.45 14.51 35,331,068 -0.21(-1.46%)
Mar 13, 2009 14.80 15.00 14.56 14.72 0 +0.05(+0.37%)
Mar 12, 2009 14.25 14.72 14.03 14.67 48,057,724 +0.37(+2.55%)
Mar 11, 2009 13.94 14.46 13.80 14.30 55,878,534 +0.81(+6.04%)
Mar 10, 2009 13.03 13.55 12.79 13.49 71,325,614 +0.72(+5.68%)
Mar 09, 2009 13.23 13.52 12.70 12.77 61,261,552 -0.72(-5.37%)
Mar 06, 2009 13.10 13.69 12.85 13.49 0 -0.05(-0.37%)
Mar 05, 2009 14.05 14.14 13.40 13.54 60,449,234 -0.79(-5.48%)
Mar 04, 2009 14.49 14.59 14.12 14.32 53,338,666 +0.32(+2.29%)
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.