Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.67 16.70 16.38 16.53 3,150,927 -0.06(-0.37%)
Jun 29, 2009 16.45 16.61 16.35 16.59 2,979,224 -0.15(-0.92%)
Jun 26, 2009 16.66 16.78 16.50 16.74 4,059,790 +0.13(+0.79%)
Jun 25, 2009 16.43 16.66 16.40 16.61 5,844,702 -0.29(-1.69%)
Jun 24, 2009 17.05 17.17 16.80 16.90 3,002,084 -0.13(-0.74%)
Jun 23, 2009 17.04 17.06 16.91 17.02 3,578,586 +0.33(+1.99%)
Jun 22, 2009 16.94 16.96 16.63 16.69 3,031,397 -0.38(-2.25%)
Jun 19, 2009 17.16 17.23 17.00 17.07 3,502,836 +0.07(+0.38%)
Jun 18, 2009 16.92 17.17 16.87 17.01 3,549,037 -0.04(-0.25%)
Jun 17, 2009 16.93 17.12 16.90 17.05 4,630,540 +0.19(+1.11%)
Jun 16, 2009 17.04 17.09 16.84 16.86 4,008,669 +0.19(+1.12%)
Jun 15, 2009 16.93 16.93 16.59 16.68 3,898,017 -0.42(-2.46%)
Jun 12, 2009 16.95 17.26 16.89 17.10 7,572,847 +0.72(+4.40%)
Jun 11, 2009 16.25 16.51 15.74 16.38 4,954,273 +0.64(+4.07%)
Jun 10, 2009 15.97 15.99 15.59 15.74 2,905,085 -0.03(-0.21%)
Jun 09, 2009 15.84 15.84 15.64 15.77 3,434,285 +0.19(+1.23%)
Jun 08, 2009 15.40 15.61 15.37 15.58 3,725,514 +0.13(+0.85%)
Jun 05, 2009 15.71 15.71 15.39 15.45 3,956,126 -0.15(-0.99%)
Jun 04, 2009 15.61 15.72 15.49 15.60 2,828,331 +0.04(+0.24%)
Jun 03, 2009 15.68 15.70 15.49 15.56 5,059,670 -0.32(-2.00%)
Jun 02, 2009 15.73 15.96 15.71 15.88 3,545,040 -0.12(-0.73%)
Jun 01, 2009 15.98 16.14 15.92 16.00 3,048,501 +0.23(+1.48%)
May 29, 2009 15.83 15.85 15.63 15.76 3,692,452 +0.10(+0.63%)
May 28, 2009 15.81 15.82 15.55 15.67 4,170,988 -0.10(-0.62%)
May 27, 2009 15.82 15.95 15.70 15.76 5,260,451 -0.03(-0.18%)
May 26, 2009 15.53 15.88 15.53 15.79 6,715,709 +0.30(+1.93%)
May 22, 2009 15.60 15.65 15.47 15.49 5,153,136 -0.08(-0.54%)
May 21, 2009 15.52 15.68 15.43 15.58 7,320,044 +0.20(+1.28%)
May 20, 2009 15.52 15.54 15.35 15.38 6,366,451 +0.16(+1.04%)
May 19, 2009 15.30 15.31 15.18 15.22 7,747,983 +0.07(+0.46%)
May 18, 2009 15.08 15.17 14.93 15.15 5,486,982 +0.29(+1.95%)
May 15, 2009 15.07 15.10 14.77 14.86 5,843,214 -0.18(-1.21%)
May 14, 2009 15.05 15.15 14.96 15.04 8,535,302 +0.22(+1.45%)
May 13, 2009 15.20 15.23 14.79 14.83 6,100,487 -0.14(-0.91%)
May 12, 2009 14.93 15.07 14.81 14.96 7,643,239 +0.50(+3.43%)
May 11, 2009 14.47 14.58 14.39 14.47 4,048,989 +0.01(+0.10%)
May 08, 2009 14.47 14.49 14.38 14.45 6,131,648 +0.07(+0.52%)
May 07, 2009 14.40 14.49 14.29 14.38 4,826,310 -0.14(-0.97%)
May 06, 2009 14.66 14.68 14.36 14.52 5,547,190 +0.23(+1.60%)
May 05, 2009 14.37 14.45 14.20 14.29 3,864,223 -0.18(-1.26%)
May 04, 2009 14.42 14.51 14.22 14.47 4,926,252 +0.16(+1.11%)
May 01, 2009 14.41 14.41 14.24 14.31 4,085,541 -0.07(-0.49%)
Apr 30, 2009 14.62 14.65 14.31 14.38 6,769,978 -0.04(-0.29%)
Apr 29, 2009 14.33 14.47 14.24 14.43 7,712,287 +0.32(+2.25%)
Apr 28, 2009 14.43 14.53 14.09 14.11 12,075,239 -0.45(-3.11%)
Apr 27, 2009 14.25 14.73 14.17 14.56 25,923,712 +1.02(+7.57%)
Apr 24, 2009 13.58 13.67 13.43 13.54 5,054,814 +0.11(+0.79%)
Apr 23, 2009 13.33 13.47 13.23 13.43 6,745,807 -0.08(-0.61%)
Apr 22, 2009 13.73 13.79 13.50 13.51 7,590,100 -0.73(-5.12%)
Apr 21, 2009 13.82 14.29 13.81 14.24 4,770,901 +0.38(+2.73%)
Apr 20, 2009 13.98 14.08 13.82 13.86 6,684,746 -0.25(-1.76%)
Apr 17, 2009 14.23 14.26 14.06 14.11 4,727,334 -0.11(-0.75%)
Apr 16, 2009 14.16 14.26 14.07 14.22 5,128,300 -0.00(-0.03%)
Apr 15, 2009 14.10 14.24 14.04 14.22 5,414,953 +0.34(+2.46%)
Apr 14, 2009 13.86 13.90 13.80 13.88 7,669,447 +0.07(+0.53%)
Apr 13, 2009 13.68 13.95 13.68 13.81 5,040,923 +0.13(+0.98%)
Apr 09, 2009 13.70 13.72 13.57 13.68 4,611,429 -0.19(-1.40%)
Apr 08, 2009 13.92 13.98 13.74 13.87 3,325,012 -0.09(-0.63%)
Apr 07, 2009 14.14 14.14 13.89 13.96 5,688,110 -0.05(-0.36%)
Apr 06, 2009 14.09 14.30 13.92 14.01 4,830,301 -0.35(-2.41%)
Apr 03, 2009 14.50 14.54 14.22 14.35 2,708,238 -0.15(-1.02%)
Apr 02, 2009 14.34 14.67 14.33 14.50 4,290,152 +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.