Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.00 25.31 24.02 24.53 4,246,581 -0.61(-2.44%)
Jun 29, 2009 24.43 25.61 24.28 25.14 4,325,696 +0.83(+3.41%)
Jun 26, 2009 23.74 24.36 23.74 24.31 6,165,989 +0.45(+1.87%)
Jun 25, 2009 23.14 23.94 23.05 23.87 4,032,752 +1.23(+5.45%)
Jun 24, 2009 22.23 23.23 22.22 22.63 3,743,501 +0.72(+3.27%)
Jun 23, 2009 21.55 22.01 21.42 21.92 3,710,242 +0.61(+2.84%)
Jun 22, 2009 22.13 22.17 21.28 21.31 2,856,189 -1.15(-5.12%)
Jun 19, 2009 22.56 22.91 22.28 22.46 2,884,972 +0.17(+0.75%)
Jun 18, 2009 22.62 22.77 22.02 22.29 3,660,598 -0.43(-1.90%)
Jun 17, 2009 22.64 23.09 22.25 22.73 4,931,686 -0.65(-2.80%)
Jun 16, 2009 24.34 24.34 23.35 23.38 4,150,431 -0.32(-1.35%)
Jun 15, 2009 24.10 24.14 23.12 23.70 3,252,356 -1.02(-4.14%)
Jun 12, 2009 24.86 24.93 24.16 24.72 2,158,296 -0.54(-2.12%)
Jun 11, 2009 25.05 25.50 24.93 25.26 2,409,726 +0.31(+1.26%)
Jun 10, 2009 25.57 25.78 24.43 24.95 2,296,272 -0.13(-0.50%)
Jun 09, 2009 24.79 25.28 24.65 25.07 2,632,230 +0.03(+0.14%)
Jun 08, 2009 24.66 25.27 24.40 25.04 2,121,444 -0.21(-0.83%)
Jun 05, 2009 26.04 26.06 25.02 25.25 3,861,472 +0.01(+0.03%)
Jun 04, 2009 24.65 25.32 24.55 25.24 2,397,252 +0.77(+3.16%)
Jun 03, 2009 25.09 25.34 24.10 24.47 4,035,330 -0.93(-3.65%)
Jun 02, 2009 24.88 25.81 24.38 25.39 4,898,350 +0.49(+1.99%)
Jun 01, 2009 23.23 25.07 23.02 24.90 6,724,850 +2.31(+10.21%)
May 29, 2009 22.98 23.25 22.56 22.59 7,615,788 +0.00(+0.00%)
May 28, 2009 22.87 23.05 21.94 22.59 3,692,186 -0.21(-0.92%)
May 27, 2009 23.36 23.64 22.52 22.80 4,010,107 -0.52(-2.21%)
May 26, 2009 22.03 23.37 21.67 23.32 4,146,373 +0.98(+4.40%)
May 22, 2009 22.56 22.64 22.03 22.33 4,702,601 -0.10(-0.47%)
May 21, 2009 22.36 22.69 21.97 22.44 6,403,814 -0.45(-1.95%)
May 20, 2009 23.09 23.80 22.66 22.89 7,556,869 +0.21(+0.94%)
May 19, 2009 21.90 22.77 21.58 22.67 4,684,362 +0.84(+3.84%)
May 18, 2009 20.84 21.87 20.79 21.83 3,126,917 +1.36(+6.63%)
May 15, 2009 20.73 21.34 20.19 20.48 3,850,543 -0.31(-1.50%)
May 14, 2009 20.51 21.25 20.44 20.79 3,519,538 +0.41(+2.01%)
May 13, 2009 21.23 21.42 20.37 20.38 5,447,073 -1.49(-6.81%)
May 12, 2009 22.77 22.83 21.37 21.87 4,907,241 -0.67(-2.95%)
May 11, 2009 22.96 23.25 22.38 22.53 3,785,287 -1.04(-4.41%)
May 08, 2009 22.33 23.70 21.89 23.57 8,343,177 +2.48(+11.76%)
May 07, 2009 23.77 23.79 21.03 21.09 8,719,913 -2.39(-10.18%)
May 06, 2009 23.84 23.84 22.73 23.48 5,045,248 -0.08(-0.32%)
May 05, 2009 23.49 23.91 23.03 23.56 4,869,024 -0.10(-0.41%)
May 04, 2009 23.95 24.02 23.44 23.66 6,168,170 +0.10(+0.41%)
May 01, 2009 23.49 23.97 23.03 23.56 8,189,745 +0.00(+0.00%)
Apr 30, 2009 23.92 25.07 23.30 23.56 9,356,503 +0.35(+1.52%)
Apr 29, 2009 21.91 23.60 21.91 23.21 4,525,076 +1.55(+7.17%)
Apr 28, 2009 21.49 22.04 21.34 21.65 2,668,085 -0.43(-1.95%)
Apr 27, 2009 22.47 23.19 21.90 22.08 5,862,646 -1.05(-4.52%)
Apr 24, 2009 21.92 23.53 21.65 23.13 5,212,205 +1.30(+5.97%)
Apr 23, 2009 20.79 21.93 20.32 21.83 6,404,816 +1.17(+5.67%)
Apr 22, 2009 19.18 21.05 18.97 20.66 5,198,413 +1.22(+6.27%)
Apr 21, 2009 18.69 19.51 18.27 19.44 5,106,175 +0.56(+2.97%)
Apr 20, 2009 20.36 20.36 18.71 18.88 4,264,019 -1.77(-8.56%)
Apr 17, 2009 20.88 21.11 20.22 20.64 2,993,855 -0.17(-0.83%)
Apr 16, 2009 20.23 21.04 19.73 20.82 3,600,119 +0.96(+4.85%)
Apr 15, 2009 19.90 20.16 19.43 19.85 3,007,615 -0.11(-0.56%)
Apr 14, 2009 20.76 20.76 19.59 19.96 3,609,976 -0.94(-4.48%)
Apr 13, 2009 20.55 21.02 19.70 20.90 3,321,202 +0.10(+0.47%)
Apr 09, 2009 19.15 20.83 19.15 20.80 5,189,128 +2.31(+12.48%)
Apr 08, 2009 18.94 19.18 18.05 18.49 4,272,700 -0.29(-1.55%)
Apr 07, 2009 20.09 20.09 18.72 18.79 4,699,305 -1.58(-7.76%)
Apr 06, 2009 20.34 20.43 19.80 20.37 5,240,483 -0.21(-1.04%)
Apr 03, 2009 20.10 20.98 20.06 20.58 6,156,087 +0.54(+2.70%)
Apr 02, 2009 18.81 20.64 18.72 20.04 7,209,587 +1.78(+9.75%)
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.