Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.26 24.59 23.37 23.74 2,206,396 -0.97(-3.93%)
Jun 29, 2009 24.30 24.94 24.24 24.71 902,239 +0.50(+2.06%)
Jun 26, 2009 24.01 24.55 23.95 24.22 2,577,121 -0.04(-0.17%)
Jun 25, 2009 23.82 24.33 23.75 24.26 1,303,891 +1.16(+5.02%)
Jun 24, 2009 22.46 23.43 22.22 23.10 1,854,767 +1.30(+5.96%)
Jun 23, 2009 21.55 22.00 21.08 21.80 1,619,702 +0.28(+1.29%)
Jun 22, 2009 22.46 23.02 21.50 21.52 1,472,564 -1.25(-5.49%)
Jun 19, 2009 22.52 23.34 22.51 22.77 1,449,800 +0.27(+1.20%)
Jun 18, 2009 22.22 22.77 21.56 22.50 1,929,166 +0.24(+1.06%)
Jun 17, 2009 21.95 22.40 21.15 22.26 2,315,130 +0.23(+1.04%)
Jun 16, 2009 23.37 23.68 21.94 22.04 4,662,919 -1.02(-4.43%)
Jun 15, 2009 24.09 24.09 22.57 23.06 1,766,926 -0.13(-0.56%)
Jun 12, 2009 23.45 23.46 22.74 23.19 835,592 -0.26(-1.11%)
Jun 11, 2009 23.57 23.97 23.28 23.45 1,071,255 -0.05(-0.21%)
Jun 10, 2009 24.53 24.57 23.12 23.50 1,676,239 -0.36(-1.51%)
Jun 09, 2009 23.77 24.04 23.25 23.86 947,808 +0.33(+1.39%)
Jun 08, 2009 23.15 23.73 23.02 23.53 934,393 -0.55(-2.27%)
Jun 05, 2009 25.53 25.53 23.61 24.08 1,960,413 -0.75(-3.03%)
Jun 04, 2009 23.70 24.99 23.46 24.83 1,287,842 +1.20(+5.08%)
Jun 03, 2009 24.46 24.55 23.42 23.63 1,151,044 -1.15(-4.65%)
Jun 02, 2009 24.84 25.55 24.48 24.78 1,479,181 -0.37(-1.46%)
Jun 01, 2009 23.52 25.29 23.52 25.15 1,566,314 +1.58(+6.69%)
May 29, 2009 22.75 23.57 22.75 23.57 1,490,830 +0.97(+4.30%)
May 28, 2009 22.54 22.85 22.02 22.60 1,346,128 +0.24(+1.06%)
May 27, 2009 21.81 22.76 21.73 22.36 1,668,461 +0.28(+1.26%)
May 26, 2009 21.15 22.23 20.97 22.08 1,033,041 +0.56(+2.58%)
May 22, 2009 21.59 22.04 21.34 21.53 1,187,227 +0.03(+0.15%)
May 21, 2009 22.55 22.65 21.21 21.50 1,404,120 -1.16(-5.12%)
May 20, 2009 23.09 24.33 22.47 22.66 2,459,051 -0.12(-0.54%)
May 19, 2009 22.37 23.03 22.12 22.78 1,728,960 +0.46(+2.05%)
May 18, 2009 20.61 22.38 20.50 22.32 2,022,253 +1.72(+8.37%)
May 15, 2009 20.45 21.19 20.21 20.60 1,926,986 +0.11(+0.52%)
May 14, 2009 19.85 20.64 19.67 20.49 1,633,535 +0.71(+3.59%)
May 13, 2009 20.39 20.57 19.73 19.78 1,951,662 -1.02(-4.91%)
May 12, 2009 20.25 20.99 20.16 20.80 1,467,710 +0.60(+2.95%)
May 11, 2009 20.94 21.29 20.17 20.21 1,543,742 -1.20(-5.61%)
May 08, 2009 20.87 21.78 20.70 21.41 1,371,623 +0.78(+3.79%)
May 07, 2009 22.60 22.72 20.45 20.62 1,677,162 -1.75(-7.80%)
May 06, 2009 22.96 22.96 21.46 22.37 1,890,557 +0.38(+1.75%)
May 05, 2009 20.83 22.11 20.72 21.99 1,993,270 +1.14(+5.44%)
May 04, 2009 21.35 21.55 20.85 20.85 1,335,562 +0.02(+0.08%)
May 01, 2009 20.86 21.15 20.07 20.83 3,350,311 +0.99(+4.98%)
Apr 30, 2009 20.21 20.84 19.71 19.85 3,204,091 +0.18(+0.91%)
Apr 29, 2009 19.73 19.89 19.04 19.67 3,146,161 +0.33(+1.69%)
Apr 28, 2009 18.93 19.85 18.81 19.34 2,391,954 -0.47(-2.35%)
Apr 27, 2009 20.70 20.88 19.58 19.81 2,822,281 -1.09(-5.20%)
Apr 24, 2009 19.69 21.42 19.45 20.89 4,099,844 +1.62(+8.39%)
Apr 23, 2009 19.32 19.81 18.75 19.27 1,967,071 -0.26(-1.34%)
Apr 22, 2009 18.43 20.15 18.43 19.54 1,717,199 +0.82(+4.36%)
Apr 21, 2009 17.68 18.85 17.68 18.72 1,644,304 +0.52(+2.87%)
Apr 20, 2009 19.29 19.54 18.11 18.20 1,495,762 -1.54(-7.78%)
Apr 17, 2009 20.37 20.37 19.23 19.73 1,908,353 -0.60(-2.97%)
Apr 16, 2009 19.56 20.51 19.19 20.34 1,460,767 +0.84(+4.32%)
Apr 15, 2009 18.83 19.50 18.83 19.50 1,099,846 +0.42(+2.18%)
Apr 14, 2009 19.10 19.84 18.83 19.08 1,784,929 -0.20(-1.06%)
Apr 13, 2009 18.83 19.42 18.44 19.28 1,662,525 +0.25(+1.33%)
Apr 09, 2009 18.04 19.03 17.99 19.03 1,713,065 +1.56(+8.93%)
Apr 08, 2009 17.59 17.85 17.12 17.47 1,146,901 -0.04(-0.23%)
Apr 07, 2009 18.20 18.23 17.35 17.51 1,270,089 -1.18(-6.33%)
Apr 06, 2009 18.36 18.78 17.69 18.69 2,755,661 -0.03(-0.17%)
Apr 03, 2009 18.15 18.83 17.86 18.73 2,062,078 +0.52(+2.87%)
Apr 02, 2009 17.36 18.50 17.35 18.20 2,871,244 +1.36(+8.05%)
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.