Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.01 25.32 24.03 24.54 4,245,464 -0.61(-2.44%)
Jun 29, 2009 24.44 25.62 24.29 25.15 4,324,558 +0.83(+3.41%)
Jun 26, 2009 23.75 24.37 23.74 24.32 6,164,367 +0.45(+1.87%)
Jun 25, 2009 23.14 23.95 23.06 23.87 4,031,691 +1.23(+5.45%)
Jun 24, 2009 22.24 23.24 22.22 22.64 3,742,516 +0.72(+3.27%)
Jun 23, 2009 21.56 22.01 21.43 21.92 3,709,266 +0.61(+2.84%)
Jun 22, 2009 22.13 22.17 21.29 21.32 2,855,437 -1.15(-5.12%)
Jun 19, 2009 22.56 22.91 22.29 22.47 2,884,213 +0.17(+0.75%)
Jun 18, 2009 22.63 22.77 22.03 22.30 3,659,635 -0.43(-1.90%)
Jun 17, 2009 22.65 23.10 22.26 22.73 4,930,388 -0.66(-2.80%)
Jun 16, 2009 24.35 24.35 23.36 23.39 4,149,339 -0.32(-1.35%)
Jun 15, 2009 24.11 24.15 23.12 23.71 3,251,500 -1.02(-4.14%)
Jun 12, 2009 24.86 24.94 24.17 24.73 2,157,728 -0.54(-2.12%)
Jun 11, 2009 25.06 25.50 24.93 25.27 2,409,092 +0.31(+1.26%)
Jun 10, 2009 25.58 25.78 24.44 24.95 2,295,667 -0.13(-0.50%)
Jun 09, 2009 24.80 25.29 24.65 25.08 2,631,538 +0.03(+0.14%)
Jun 08, 2009 24.67 25.27 24.41 25.04 2,120,886 -0.21(-0.83%)
Jun 05, 2009 26.05 26.06 25.03 25.25 3,860,456 +0.01(+0.03%)
Jun 04, 2009 24.66 25.33 24.56 25.25 2,396,621 +0.77(+3.16%)
Jun 03, 2009 25.09 25.34 24.10 24.47 4,034,269 -0.93(-3.65%)
Jun 02, 2009 24.88 25.82 24.38 25.40 4,897,061 +0.49(+1.99%)
Jun 01, 2009 23.23 25.07 23.02 24.91 6,723,081 +2.31(+10.21%)
May 29, 2009 22.99 23.25 22.56 22.60 7,613,785 +0.00(+0.00%)
May 28, 2009 22.88 23.05 21.95 22.60 3,691,215 -0.21(-0.92%)
May 27, 2009 23.37 23.64 22.52 22.81 4,009,052 -0.52(-2.21%)
May 26, 2009 22.03 23.38 21.68 23.32 4,145,282 +0.98(+4.40%)
May 22, 2009 22.57 22.65 22.03 22.34 4,701,364 -0.10(-0.47%)
May 21, 2009 22.37 22.70 21.97 22.45 6,402,129 -0.45(-1.95%)
May 20, 2009 23.09 23.81 22.67 22.89 7,554,880 +0.21(+0.94%)
May 19, 2009 21.90 22.78 21.58 22.68 4,683,130 +0.84(+3.84%)
May 18, 2009 20.85 21.87 20.79 21.84 3,126,094 +1.36(+6.63%)
May 15, 2009 20.74 21.34 20.19 20.48 3,849,530 -0.31(-1.50%)
May 14, 2009 20.52 21.26 20.45 20.79 3,518,613 +0.41(+2.01%)
May 13, 2009 21.24 21.42 20.37 20.38 5,445,640 -1.49(-6.81%)
May 12, 2009 22.78 22.83 21.38 21.87 4,905,950 -0.67(-2.95%)
May 11, 2009 22.96 23.26 22.39 22.54 3,784,291 -1.04(-4.41%)
May 08, 2009 22.34 23.70 21.90 23.58 8,340,982 +2.48(+11.76%)
May 07, 2009 23.77 23.79 21.04 21.10 8,717,619 -2.39(-10.18%)
May 06, 2009 23.84 23.84 22.73 23.49 5,043,921 -0.08(-0.32%)
May 05, 2009 23.50 23.92 23.04 23.57 4,867,743 -0.10(-0.41%)
May 04, 2009 23.96 24.03 23.45 23.66 6,166,548 +0.10(+0.41%)
May 01, 2009 23.50 23.97 23.03 23.57 8,187,591 +0.00(+0.00%)
Apr 30, 2009 23.93 25.08 23.31 23.57 9,354,042 +0.35(+1.52%)
Apr 29, 2009 21.92 23.61 21.92 23.21 4,523,886 +1.55(+7.17%)
Apr 28, 2009 21.49 22.05 21.34 21.66 2,667,383 -0.43(-1.95%)
Apr 27, 2009 22.48 23.19 21.91 22.09 5,861,104 -1.05(-4.52%)
Apr 24, 2009 21.92 23.54 21.65 23.14 5,210,834 +1.30(+5.97%)
Apr 23, 2009 20.80 21.94 20.32 21.83 6,403,131 +1.17(+5.67%)
Apr 22, 2009 19.19 21.06 18.98 20.66 5,197,045 +1.22(+6.27%)
Apr 21, 2009 18.69 19.52 18.27 19.44 5,104,831 +0.56(+2.97%)
Apr 20, 2009 20.36 20.36 18.71 18.88 4,262,898 -1.77(-8.56%)
Apr 17, 2009 20.88 21.12 20.23 20.65 2,993,067 -0.17(-0.83%)
Apr 16, 2009 20.23 21.04 19.73 20.82 3,599,172 +0.96(+4.85%)
Apr 15, 2009 19.91 20.16 19.43 19.86 3,006,824 -0.11(-0.56%)
Apr 14, 2009 20.77 20.77 19.59 19.97 3,609,026 -0.94(-4.48%)
Apr 13, 2009 20.56 21.02 19.71 20.90 3,320,328 +0.10(+0.47%)
Apr 09, 2009 19.16 20.84 19.16 20.81 5,187,763 +2.31(+12.48%)
Apr 08, 2009 18.95 19.19 18.06 18.50 4,271,576 -0.29(-1.55%)
Apr 07, 2009 20.09 20.09 18.73 18.79 4,698,068 -1.58(-7.76%)
Apr 06, 2009 20.35 20.44 19.81 20.37 5,239,105 -0.21(-1.04%)
Apr 03, 2009 20.11 20.98 20.07 20.59 6,154,468 +0.54(+2.70%)
Apr 02, 2009 18.81 20.64 18.73 20.04 7,207,691 +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.