Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.66 16.70 16.38 16.52 3,151,451 -0.06(-0.37%)
Jun 29, 2009 16.44 16.61 16.35 16.58 2,979,720 -0.15(-0.92%)
Jun 26, 2009 16.66 16.78 16.50 16.74 4,060,467 +0.13(+0.79%)
Jun 25, 2009 16.43 16.66 16.40 16.61 5,845,675 -0.29(-1.69%)
Jun 24, 2009 17.05 17.16 16.79 16.89 3,002,584 -0.13(-0.74%)
Jun 23, 2009 17.04 17.06 16.91 17.02 3,579,182 +0.33(+1.99%)
Jun 22, 2009 16.94 16.95 16.63 16.69 3,031,902 -0.38(-2.25%)
Jun 19, 2009 17.16 17.23 17.00 17.07 3,503,420 +0.07(+0.39%)
Jun 18, 2009 16.92 17.16 16.87 17.00 3,549,628 -0.04(-0.25%)
Jun 17, 2009 16.93 17.12 16.90 17.05 4,631,311 +0.19(+1.11%)
Jun 16, 2009 17.04 17.09 16.84 16.86 4,009,337 +0.19(+1.12%)
Jun 15, 2009 16.93 16.93 16.59 16.67 3,898,666 -0.42(-2.46%)
Jun 12, 2009 16.95 17.26 16.89 17.09 7,574,108 +0.72(+4.40%)
Jun 11, 2009 16.25 16.51 15.73 16.37 4,955,099 +0.64(+4.07%)
Jun 10, 2009 15.97 15.99 15.59 15.73 2,905,569 -0.03(-0.21%)
Jun 09, 2009 15.84 15.84 15.64 15.77 3,434,857 +0.19(+1.23%)
Jun 08, 2009 15.40 15.61 15.36 15.57 3,726,135 +0.13(+0.85%)
Jun 05, 2009 15.71 15.71 15.38 15.44 3,956,785 -0.15(-0.99%)
Jun 04, 2009 15.61 15.71 15.49 15.60 2,828,802 +0.04(+0.24%)
Jun 03, 2009 15.67 15.70 15.49 15.56 5,060,513 -0.32(-2.00%)
Jun 02, 2009 15.73 15.96 15.71 15.88 3,545,631 -0.12(-0.73%)
Jun 01, 2009 15.98 16.14 15.92 16.00 3,049,008 +0.23(+1.48%)
May 29, 2009 15.83 15.85 15.63 15.76 3,693,067 +0.10(+0.63%)
May 28, 2009 15.81 15.82 15.55 15.66 4,171,683 -0.10(-0.62%)
May 27, 2009 15.82 15.95 15.70 15.76 5,261,327 -0.03(-0.18%)
May 26, 2009 15.53 15.87 15.53 15.79 6,716,828 +0.30(+1.93%)
May 22, 2009 15.60 15.65 15.47 15.49 5,153,994 -0.08(-0.54%)
May 21, 2009 15.51 15.68 15.43 15.57 7,321,264 +0.20(+1.28%)
May 20, 2009 15.51 15.54 15.35 15.38 6,367,512 +0.16(+1.04%)
May 19, 2009 15.30 15.31 15.18 15.22 7,749,274 +0.07(+0.46%)
May 18, 2009 15.07 15.17 14.92 15.15 5,487,896 +0.29(+1.95%)
May 15, 2009 15.07 15.10 14.77 14.86 5,844,187 -0.18(-1.21%)
May 14, 2009 15.05 15.15 14.96 15.04 8,536,723 +0.22(+1.45%)
May 13, 2009 15.20 15.22 14.79 14.83 6,101,503 -0.14(-0.91%)
May 12, 2009 14.93 15.06 14.80 14.96 7,644,512 +0.50(+3.43%)
May 11, 2009 14.47 14.57 14.39 14.47 4,049,664 +0.01(+0.10%)
May 08, 2009 14.47 14.49 14.37 14.45 6,132,669 +0.07(+0.52%)
May 07, 2009 14.40 14.49 14.28 14.38 4,827,114 -0.14(-0.97%)
May 06, 2009 14.66 14.68 14.35 14.52 5,548,113 +0.23(+1.60%)
May 05, 2009 14.37 14.44 14.20 14.29 3,864,867 -0.18(-1.26%)
May 04, 2009 14.41 14.50 14.21 14.47 4,927,072 +0.16(+1.11%)
May 01, 2009 14.41 14.41 14.24 14.31 4,086,222 -0.07(-0.49%)
Apr 30, 2009 14.62 14.65 14.31 14.38 6,771,106 -0.04(-0.29%)
Apr 29, 2009 14.33 14.47 14.24 14.42 7,713,571 +0.32(+2.25%)
Apr 28, 2009 14.42 14.53 14.09 14.11 12,077,251 -0.45(-3.11%)
Apr 27, 2009 14.24 14.73 14.17 14.56 25,928,032 +1.02(+7.57%)
Apr 24, 2009 13.58 13.66 13.42 13.53 5,055,656 +0.11(+0.79%)
Apr 23, 2009 13.33 13.47 13.23 13.43 6,746,931 -0.08(-0.62%)
Apr 22, 2009 13.72 13.79 13.49 13.51 7,591,365 -0.73(-5.12%)
Apr 21, 2009 13.82 14.29 13.81 14.24 4,771,696 +0.38(+2.73%)
Apr 20, 2009 13.98 14.08 13.82 13.86 6,685,860 -0.25(-1.77%)
Apr 17, 2009 14.23 14.26 14.06 14.11 4,728,121 -0.11(-0.75%)
Apr 16, 2009 14.15 14.26 14.07 14.22 5,129,155 -0.00(-0.03%)
Apr 15, 2009 14.10 14.24 14.04 14.22 5,415,856 +0.34(+2.46%)
Apr 14, 2009 13.86 13.89 13.80 13.88 7,670,725 +0.07(+0.53%)
Apr 13, 2009 13.67 13.95 13.67 13.81 5,041,763 +0.13(+0.98%)
Apr 09, 2009 13.70 13.71 13.57 13.67 4,612,197 -0.19(-1.40%)
Apr 08, 2009 13.91 13.98 13.73 13.87 3,325,566 -0.09(-0.63%)
Apr 07, 2009 14.13 14.13 13.89 13.95 5,689,058 -0.05(-0.36%)
Apr 06, 2009 14.09 14.30 13.92 14.01 4,831,106 -0.35(-2.41%)
Apr 03, 2009 14.50 14.54 14.22 14.35 2,708,690 -0.15(-1.02%)
Apr 02, 2009 14.33 14.66 14.32 14.50 4,290,866 +0.16(+1.13%)
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.