Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.45 15.66 15.05 15.25 1,992,145 -0.22(-1.39%)
Jun 29, 2009 15.53 15.70 15.32 15.47 1,910,134 +0.03(+0.21%)
Jun 26, 2009 15.36 15.54 15.11 15.44 3,617,028 -0.07(-0.48%)
Jun 25, 2009 15.15 15.55 15.11 15.51 1,984,111 +0.65(+4.34%)
Jun 24, 2009 14.92 15.30 14.74 14.87 1,738,081 +0.09(+0.62%)
Jun 23, 2009 14.39 14.92 14.26 14.78 2,602,349 +0.43(+3.00%)
Jun 22, 2009 15.27 15.29 14.33 14.34 1,947,278 -1.08(-7.02%)
Jun 19, 2009 15.35 15.56 15.25 15.43 2,021,357 +0.24(+1.58%)
Jun 18, 2009 15.45 15.50 14.94 15.19 1,716,473 -0.21(-1.34%)
Jun 17, 2009 15.59 15.79 15.25 15.40 2,984,442 -0.19(-1.22%)
Jun 16, 2009 15.77 16.24 15.49 15.59 2,598,103 -0.19(-1.23%)
Jun 15, 2009 15.80 15.84 15.59 15.78 2,481,725 -0.26(-1.62%)
Jun 12, 2009 15.73 16.17 15.65 16.04 2,217,702 +0.19(+1.20%)
Jun 11, 2009 15.89 16.02 15.68 15.85 1,534,825 -0.02(-0.10%)
Jun 10, 2009 15.86 15.89 15.34 15.87 2,173,030 +0.24(+1.54%)
Jun 09, 2009 15.30 15.91 15.29 15.63 2,528,357 +0.39(+2.55%)
Jun 08, 2009 15.36 15.44 15.18 15.24 2,529,520 -0.39(-2.49%)
Jun 05, 2009 15.52 15.78 15.06 15.63 3,533,266 +0.38(+2.50%)
Jun 04, 2009 15.04 15.35 14.74 15.25 3,875,635 +0.36(+2.45%)
Jun 03, 2009 15.69 15.72 14.54 14.88 3,170,841 -1.04(-6.56%)
Jun 02, 2009 15.79 16.13 15.59 15.93 2,377,671 -0.01(-0.09%)
Jun 01, 2009 15.59 16.33 15.45 15.94 2,539,010 +0.70(+4.61%)
May 29, 2009 15.30 15.53 14.93 15.24 2,287,304 +0.07(+0.49%)
May 28, 2009 15.03 15.30 14.65 15.16 2,857,036 +0.33(+2.23%)
May 27, 2009 14.53 15.29 14.49 14.83 2,900,259 +0.28(+1.93%)
May 26, 2009 13.95 14.68 13.95 14.55 2,596,829 +0.73(+5.27%)
May 22, 2009 13.99 14.07 13.68 13.82 1,136,140 -0.11(-0.77%)
May 21, 2009 14.16 14.16 13.68 13.93 2,117,085 -0.42(-2.94%)
May 20, 2009 14.58 14.97 14.28 14.35 2,092,615 -0.12(-0.80%)
May 19, 2009 14.82 14.87 14.38 14.47 2,468,090 -0.25(-1.69%)
May 18, 2009 14.20 14.74 14.11 14.72 1,548,433 +0.66(+4.71%)
May 15, 2009 14.26 14.68 13.91 14.06 2,153,798 -0.33(-2.30%)
May 14, 2009 13.66 14.52 13.66 14.39 2,585,291 +0.50(+3.57%)
May 13, 2009 14.05 14.14 13.60 13.89 3,341,229 -0.45(-3.12%)
May 12, 2009 14.45 14.78 14.00 14.34 2,339,832 -0.05(-0.34%)
May 11, 2009 14.77 14.96 14.36 14.39 2,785,360 -0.71(-4.71%)
May 08, 2009 14.44 15.19 14.13 15.10 2,809,616 +1.08(+7.67%)
May 07, 2009 14.32 14.53 13.91 14.02 3,051,257 -0.07(-0.47%)
May 06, 2009 14.48 14.60 13.90 14.09 3,925,050 -0.23(-1.62%)
May 05, 2009 14.30 14.40 13.90 14.32 2,956,153 +0.13(+0.93%)
May 04, 2009 13.28 14.68 13.28 14.19 5,486,636 +1.03(+7.86%)
May 01, 2009 12.83 13.31 12.55 13.15 2,276,515 +0.23(+1.79%)
Apr 30, 2009 13.67 13.82 12.77 12.92 3,379,567 -0.60(-4.41%)
Apr 29, 2009 13.29 13.64 12.91 13.52 2,690,918 +0.36(+2.70%)
Apr 28, 2009 13.08 13.40 12.78 13.16 2,189,154 -0.07(-0.56%)
Apr 27, 2009 12.81 13.44 12.78 13.24 2,003,998 +0.12(+0.88%)
Apr 24, 2009 12.84 13.24 12.76 13.12 2,008,728 +0.41(+3.26%)
Apr 23, 2009 12.96 13.16 12.32 12.71 1,427,524 -0.25(-1.92%)
Apr 22, 2009 12.41 13.39 12.41 12.96 1,571,406 +0.36(+2.82%)
Apr 21, 2009 12.37 12.72 12.08 12.60 1,950,727 +0.15(+1.20%)
Apr 20, 2009 13.14 13.15 12.42 12.45 1,731,064 -0.98(-7.33%)
Apr 17, 2009 12.62 13.51 12.58 13.43 3,084,602 +0.85(+6.77%)
Apr 16, 2009 12.48 12.78 12.33 12.58 2,238,640 +0.21(+1.67%)
Apr 15, 2009 12.02 12.52 12.02 12.38 1,493,763 +0.22(+1.77%)
Apr 14, 2009 12.27 12.50 12.01 12.16 1,615,920 -0.29(-2.33%)
Apr 13, 2009 12.32 12.53 12.00 12.45 1,298,740 -0.07(-0.53%)
Apr 09, 2009 12.23 12.55 12.08 12.52 2,728,509 +0.62(+5.22%)
Apr 08, 2009 11.97 12.08 11.65 11.90 1,727,097 -0.02(-0.14%)
Apr 07, 2009 12.14 12.32 11.73 11.91 1,739,390 -0.52(-4.19%)
Apr 06, 2009 12.45 12.51 12.13 12.43 1,745,055 -0.14(-1.12%)
Apr 03, 2009 12.21 12.57 12.14 12.57 1,652,842 +0.32(+2.63%)
Apr 02, 2009 12.00 12.62 11.92 12.25 3,336,518 +0.42(+3.57%)
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.