Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.57 18.60 18.25 18.41 2,828,602 -0.07(-0.37%)
Jun 29, 2009 18.32 18.50 18.22 18.48 2,674,463 -0.17(-0.92%)
Jun 26, 2009 18.56 18.70 18.38 18.65 3,644,493 +0.15(+0.79%)
Jun 25, 2009 18.31 18.56 18.27 18.50 5,246,816 -0.32(-1.69%)
Jun 24, 2009 19.00 19.12 18.71 18.82 2,694,985 -0.14(-0.74%)
Jun 23, 2009 18.98 19.00 18.84 18.96 3,212,513 +0.37(+1.99%)
Jun 22, 2009 18.87 18.89 18.53 18.59 2,721,300 -0.43(-2.25%)
Jun 19, 2009 19.12 19.20 18.94 19.02 3,144,512 +0.07(+0.39%)
Jun 18, 2009 18.85 19.12 18.79 18.95 3,185,987 -0.05(-0.25%)
Jun 17, 2009 18.86 19.07 18.83 18.99 4,156,857 +0.21(+1.11%)
Jun 16, 2009 18.98 19.04 18.76 18.78 3,598,601 +0.21(+1.12%)
Jun 15, 2009 18.86 18.86 18.48 18.58 3,499,268 -0.47(-2.46%)
Jun 12, 2009 18.88 19.23 18.82 19.04 6,798,180 +0.80(+4.40%)
Jun 11, 2009 18.10 18.39 17.53 18.24 4,447,474 +0.71(+4.07%)
Jun 10, 2009 17.79 17.82 17.37 17.53 2,607,908 -0.04(-0.21%)
Jun 09, 2009 17.64 17.64 17.42 17.57 3,082,973 +0.21(+1.23%)
Jun 08, 2009 17.16 17.39 17.12 17.35 3,344,412 +0.15(+0.85%)
Jun 05, 2009 17.50 17.50 17.14 17.21 3,551,433 -0.17(-0.99%)
Jun 04, 2009 17.39 17.51 17.26 17.38 2,539,006 +0.04(+0.24%)
Jun 03, 2009 17.46 17.49 17.26 17.34 4,542,089 -0.35(-2.00%)
Jun 02, 2009 17.52 17.78 17.50 17.69 3,182,399 -0.13(-0.73%)
Jun 01, 2009 17.81 17.98 17.73 17.82 2,736,653 +0.26(+1.48%)
May 29, 2009 17.63 17.66 17.41 17.56 3,314,732 +0.11(+0.63%)
May 28, 2009 17.61 17.63 17.32 17.45 3,744,316 -0.11(-0.62%)
May 27, 2009 17.62 17.77 17.49 17.56 4,722,331 -0.03(-0.18%)
May 26, 2009 17.30 17.69 17.30 17.59 6,028,723 +0.33(+1.93%)
May 22, 2009 17.38 17.44 17.23 17.26 4,625,994 -0.09(-0.54%)
May 21, 2009 17.28 17.47 17.19 17.35 6,571,238 +0.22(+1.28%)
May 20, 2009 17.28 17.32 17.10 17.13 5,715,193 +0.18(+1.04%)
May 19, 2009 17.04 17.06 16.91 16.96 6,955,401 +0.08(+0.46%)
May 18, 2009 16.79 16.90 16.63 16.88 4,925,690 +0.32(+1.95%)
May 15, 2009 16.79 16.83 16.46 16.55 5,245,480 -0.20(-1.21%)
May 14, 2009 16.76 16.88 16.67 16.76 7,662,180 +0.24(+1.45%)
May 13, 2009 16.94 16.96 16.48 16.52 5,476,436 -0.15(-0.91%)
May 12, 2009 16.63 16.78 16.49 16.67 6,861,372 +0.55(+3.43%)
May 11, 2009 16.12 16.24 16.03 16.12 3,634,797 +0.02(+0.10%)
May 08, 2009 16.12 16.14 16.01 16.10 5,504,409 +0.08(+0.52%)
May 07, 2009 16.04 16.14 15.91 16.02 4,332,601 -0.16(-0.97%)
May 06, 2009 16.33 16.36 15.99 16.17 4,979,738 +0.26(+1.60%)
May 05, 2009 16.01 16.09 15.82 15.92 3,468,931 -0.20(-1.26%)
May 04, 2009 16.06 16.16 15.84 16.12 4,422,319 +0.18(+1.11%)
May 01, 2009 16.05 16.05 15.86 15.95 3,667,609 -0.08(-0.49%)
Apr 30, 2009 16.29 16.32 15.95 16.02 6,077,441 -0.05(-0.29%)
Apr 29, 2009 15.97 16.12 15.86 16.07 6,923,356 +0.14(+0.88%)
Apr 28, 2009 16.29 16.41 15.91 15.93 10,695,016 -0.51(-3.11%)
Apr 27, 2009 16.09 16.63 16.00 16.44 22,960,582 +1.16(+7.57%)
Apr 24, 2009 15.34 15.43 15.16 15.28 4,477,039 +0.12(+0.79%)
Apr 23, 2009 15.05 15.21 14.93 15.16 5,974,748 -0.09(-0.61%)
Apr 22, 2009 15.50 15.57 15.24 15.26 6,722,537 -0.82(-5.12%)
Apr 21, 2009 15.60 16.13 15.60 16.08 4,225,578 +0.43(+2.73%)
Apr 20, 2009 15.78 15.90 15.60 15.65 5,920,667 -0.28(-1.77%)
Apr 17, 2009 16.07 16.10 15.87 15.94 4,186,990 -0.12(-0.75%)
Apr 16, 2009 15.98 16.10 15.89 16.05 4,542,126 -0.01(-0.03%)
Apr 15, 2009 15.92 16.08 15.85 16.06 4,796,014 +0.39(+2.46%)
Apr 14, 2009 15.65 15.69 15.59 15.67 6,792,814 +0.08(+0.53%)
Apr 13, 2009 15.44 15.75 15.44 15.59 4,464,736 +0.15(+0.98%)
Apr 09, 2009 15.47 15.49 15.33 15.44 4,084,334 -0.22(-1.40%)
Apr 08, 2009 15.71 15.78 15.51 15.66 2,944,957 -0.10(-0.63%)
Apr 07, 2009 15.96 15.96 15.69 15.76 5,037,948 -0.06(-0.36%)
Apr 06, 2009 15.91 16.14 15.72 15.82 4,278,188 -0.39(-2.41%)
Apr 03, 2009 16.37 16.41 16.05 16.21 2,398,681 -0.17(-1.02%)
Apr 02, 2009 16.19 16.56 16.17 16.37 3,799,779 +0.18(+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.