Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.15 25.22 24.76 25.12 1,207,717 +0.48(+1.94%)
May 28, 2009 24.68 24.72 24.20 24.64 1,304,133 +0.16(+0.67%)
May 27, 2009 24.91 25.13 24.38 24.48 1,172,687 -0.98(-3.84%)
May 26, 2009 24.66 25.57 24.56 25.46 1,101,133 +0.76(+3.06%)
May 22, 2009 24.77 24.99 24.63 24.70 929,419 +0.01(+0.04%)
May 21, 2009 25.35 25.35 24.51 24.69 1,356,472 -0.32(-1.26%)
May 20, 2009 25.22 25.61 24.96 25.01 1,368,073 +0.06(+0.23%)
May 19, 2009 25.02 25.37 24.94 24.95 1,563,487 -0.17(-0.69%)
May 18, 2009 24.53 25.24 24.53 25.12 2,221,631 -0.24(-0.94%)
May 15, 2009 25.51 25.81 25.12 25.36 1,503,654 +0.21(+0.84%)
May 14, 2009 24.80 25.95 24.47 25.15 4,193,130 +0.39(+1.59%)
May 13, 2009 25.22 25.59 24.62 24.76 1,598,384 -0.95(-3.69%)
May 12, 2009 25.79 25.99 25.32 25.71 1,075,626 -0.11(-0.41%)
May 11, 2009 25.82 26.11 25.73 25.81 1,430,042 -0.95(-3.54%)
May 08, 2009 26.33 26.90 26.29 26.76 896,221 +0.66(+2.53%)
May 07, 2009 26.68 26.82 25.81 26.10 1,438,546 -0.47(-1.77%)
May 06, 2009 26.28 26.62 26.06 26.57 1,297,649 +0.47(+1.80%)
May 05, 2009 26.03 26.22 25.81 26.10 1,067,530 +0.02(+0.07%)
May 04, 2009 25.42 26.08 25.40 26.08 895,710 +0.79(+3.10%)
May 01, 2009 24.91 25.32 24.86 25.30 727,640 +0.53(+2.13%)
Apr 30, 2009 24.98 25.39 24.69 24.77 1,641,645 -0.27(-1.07%)
Apr 29, 2009 24.90 25.40 24.68 25.04 1,288,032 +0.35(+1.44%)
Apr 28, 2009 24.42 24.99 24.23 24.68 766,805 -0.52(-2.05%)
Apr 27, 2009 24.97 25.65 24.85 25.20 1,226,212 -0.29(-1.13%)
Apr 24, 2009 24.92 25.80 24.88 25.49 2,376,856 +0.70(+2.82%)
Apr 23, 2009 24.47 24.79 24.22 24.79 1,235,702 +0.34(+1.37%)
Apr 22, 2009 24.43 25.08 24.11 24.45 1,802,892 -0.67(-2.67%)
Apr 21, 2009 24.43 25.14 24.29 25.12 1,363,158 +0.51(+2.06%)
Apr 20, 2009 25.46 25.46 24.48 24.62 2,477,461 -0.64(-2.54%)
Apr 17, 2009 25.23 25.47 24.92 25.26 1,647,012 +1.13(+4.68%)
Apr 16, 2009 23.75 24.36 23.68 24.13 1,362,597 +0.18(+0.76%)
Apr 15, 2009 23.49 24.00 23.48 23.94 1,499,285 -0.38(-1.57%)
Apr 14, 2009 24.47 24.86 24.31 24.33 1,520,926 -0.42(-1.70%)
Apr 13, 2009 24.12 24.88 24.12 24.75 1,370,897 -0.14(-0.58%)
Apr 09, 2009 23.94 24.94 23.94 24.89 4,511,996 +2.52(+11.26%)
Apr 08, 2009 22.44 22.57 22.16 22.37 1,163,786 -0.27(-1.18%)
Apr 07, 2009 22.60 22.85 22.47 22.64 1,165,170 -0.18(-0.80%)
Apr 06, 2009 22.95 22.95 22.32 22.82 1,416,254 -0.38(-1.65%)
Apr 03, 2009 23.32 23.34 22.91 23.21 1,726,924 -0.11(-0.49%)
Apr 02, 2009 22.39 23.83 22.34 23.32 4,742,453 +1.93(+9.05%)
Apr 01, 2009 20.59 21.54 20.37 21.39 3,734,761 +1.63(+8.24%)
Mar 31, 2009 19.65 20.12 19.65 19.76 2,036,919 -0.11(-0.58%)
Mar 30, 2009 20.33 20.45 19.63 19.87 2,597,421 -2.02(-9.23%)
Mar 26, 2009 21.46 22.00 21.40 21.90 2,237,581 +1.19(+5.74%)
Mar 25, 2009 20.77 21.01 20.27 20.71 5,024,200 +0.21(+1.03%)
Mar 24, 2009 20.83 20.89 20.40 20.50 1,310,205 -0.28(-1.34%)
Mar 23, 2009 20.28 20.77 20.28 20.77 1,665,940 +1.69(+8.83%)
Mar 20, 2009 19.57 19.63 18.96 19.09 1,398,455 -0.85(-4.28%)
Mar 19, 2009 19.83 20.15 19.59 19.94 1,440,621 -0.05(-0.24%)
Mar 18, 2009 19.27 20.23 19.09 19.99 2,062,181 +0.40(+2.05%)
Mar 17, 2009 19.07 19.59 18.73 19.59 1,777,136 +0.92(+4.93%)
Mar 16, 2009 18.87 19.20 18.65 18.67 1,206,043 +0.11(+0.57%)
Mar 13, 2009 18.37 18.71 18.25 18.56 0 +0.84(+4.76%)
Mar 12, 2009 17.30 17.79 17.01 17.72 1,619,742 +0.11(+0.65%)
Mar 11, 2009 17.73 17.97 17.48 17.60 2,140,553 +0.06(+0.33%)
Mar 10, 2009 17.05 17.73 16.90 17.55 1,618,977 +0.71(+4.21%)
Mar 09, 2009 16.82 17.42 16.69 16.84 2,950,496 +0.32(+1.91%)
Mar 06, 2009 16.94 16.94 16.05 16.52 0 -0.12(-0.75%)
Mar 05, 2009 16.89 17.16 16.51 16.65 1,762,700 -0.86(-4.92%)
Mar 04, 2009 17.28 17.74 17.15 17.51 3,151,547 +1.74(+11.06%)
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.