Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.78 15.94 15.55 15.65 9,050,176 -0.11(-0.71%)
Jun 29, 2009 15.68 15.91 15.47 15.76 10,806,855 -0.06(-0.35%)
Jun 26, 2009 15.44 15.85 15.35 15.81 10,680,246 +0.25(+1.64%)
Jun 25, 2009 15.61 15.76 14.94 15.56 26,932,028 -1.02(-6.18%)
Jun 24, 2009 16.36 16.63 16.33 16.58 7,974,186 +0.35(+2.18%)
Jun 23, 2009 16.33 16.40 16.09 16.23 9,650,984 -0.17(-1.06%)
Jun 22, 2009 16.40 16.56 16.28 16.40 7,340,406 -0.18(-1.09%)
Jun 19, 2009 16.81 16.83 16.48 16.58 8,346,826 -0.06(-0.34%)
Jun 18, 2009 16.45 16.69 16.40 16.64 8,849,226 -0.06(-0.33%)
Jun 17, 2009 16.82 16.89 16.67 16.69 8,996,090 -0.12(-0.70%)
Jun 16, 2009 16.99 17.05 16.81 16.81 6,588,050 -0.11(-0.66%)
Jun 15, 2009 16.90 16.97 16.73 16.92 6,716,307 -0.19(-1.12%)
Jun 12, 2009 17.31 17.36 16.73 17.12 8,942,095 -0.47(-2.65%)
Jun 11, 2009 17.32 17.79 17.30 17.58 6,305,254 +0.29(+1.69%)
Jun 10, 2009 17.32 17.40 17.07 17.29 4,816,981 +0.12(+0.72%)
Jun 09, 2009 17.17 17.23 16.98 17.17 3,511,663 +0.06(+0.33%)
Jun 08, 2009 17.00 17.30 16.92 17.11 3,381,327 -0.07(-0.40%)
Jun 05, 2009 17.31 17.33 17.00 17.18 5,151,792 +0.14(+0.80%)
Jun 04, 2009 17.25 17.25 16.86 17.04 6,957,276 +0.00(+0.00%)
Jun 03, 2009 17.45 17.62 16.92 17.04 9,222,738 -0.49(-2.80%)
Jun 02, 2009 17.74 17.76 17.48 17.53 6,861,490 -0.14(-0.77%)
Jun 01, 2009 17.50 17.73 17.14 17.67 6,837,398 +0.70(+4.10%)
May 29, 2009 16.93 16.99 16.56 16.97 5,468,622 +0.11(+0.63%)
May 28, 2009 16.86 17.00 16.51 16.87 4,284,795 +0.15(+0.89%)
May 27, 2009 17.02 17.11 16.68 16.72 5,687,442 -0.35(-2.04%)
May 26, 2009 16.30 17.11 16.30 17.07 5,905,319 +0.54(+3.27%)
May 22, 2009 16.53 16.77 16.46 16.53 3,889,687 +0.04(+0.23%)
May 21, 2009 16.68 16.81 16.30 16.49 6,640,036 -0.47(-2.75%)
May 20, 2009 17.14 17.28 16.94 16.96 3,580,559 -0.01(-0.07%)
May 19, 2009 17.14 17.14 16.81 16.97 3,295,371 -0.17(-0.98%)
May 18, 2009 16.76 17.14 16.61 17.14 4,477,630 +0.55(+3.29%)
May 15, 2009 16.59 16.79 16.45 16.59 4,162,689 -0.02(-0.15%)
May 14, 2009 16.68 16.79 16.55 16.61 5,409,568 -0.04(-0.22%)
May 13, 2009 16.99 17.06 16.53 16.65 5,204,493 -0.53(-3.11%)
May 12, 2009 17.22 17.29 16.93 17.18 5,210,175 +0.07(+0.40%)
May 11, 2009 17.12 17.38 16.93 17.12 4,251,541 -0.19(-1.08%)
May 08, 2009 16.97 17.43 16.83 17.30 7,804,398 +0.52(+3.07%)
May 07, 2009 16.86 17.51 16.68 16.79 6,858,613 -0.52(-3.01%)
May 06, 2009 17.27 17.41 16.92 17.31 5,264,949 +0.14(+0.83%)
May 05, 2009 16.91 17.21 16.90 17.17 5,521,133 +0.24(+1.39%)
May 04, 2009 16.92 17.12 16.72 16.93 5,945,352 +0.21(+1.26%)
May 01, 2009 16.61 16.88 16.60 16.72 3,385,879 -0.05(-0.30%)
Apr 30, 2009 16.73 17.22 16.66 16.77 6,173,432 -0.27(-1.57%)
Apr 29, 2009 16.77 17.22 16.66 17.04 5,674,245 +0.29(+1.74%)
Apr 28, 2009 16.74 16.87 16.36 16.74 4,280,455 +0.09(+0.56%)
Apr 27, 2009 16.60 17.00 16.56 16.65 7,546,579 -0.40(-2.33%)
Apr 24, 2009 16.79 17.14 16.67 17.05 4,777,748 +0.32(+1.89%)
Apr 23, 2009 16.62 16.74 16.39 16.73 5,441,188 -0.16(-0.92%)
Apr 22, 2009 16.82 17.18 16.67 16.89 4,593,794 -0.07(-0.40%)
Apr 21, 2009 16.45 17.00 16.40 16.96 7,205,173 +0.40(+2.40%)
Apr 20, 2009 16.75 16.76 16.47 16.56 4,529,373 -0.46(-2.70%)
Apr 17, 2009 17.15 17.15 16.82 17.02 5,507,883 -0.09(-0.54%)
Apr 16, 2009 16.86 17.17 16.63 17.11 5,727,927 +0.50(+2.99%)
Apr 15, 2009 16.45 16.65 16.34 16.61 4,717,290 +0.09(+0.56%)
Apr 14, 2009 16.61 16.74 16.44 16.52 4,008,058 -0.26(-1.55%)
Apr 13, 2009 16.71 16.86 16.57 16.78 6,659,985 +0.01(+0.07%)
Apr 09, 2009 16.77 16.80 16.60 16.77 5,451,092 +0.29(+1.77%)
Apr 08, 2009 16.26 16.55 16.15 16.48 5,876,695 +0.23(+1.41%)
Apr 07, 2009 16.37 16.45 16.11 16.25 6,925,729 -0.46(-2.75%)
Apr 06, 2009 16.72 16.91 16.47 16.71 6,418,377 -0.27(-1.57%)
Apr 03, 2009 16.70 16.99 16.45 16.97 8,432,322 +0.44(+2.67%)
Apr 02, 2009 16.23 16.71 16.15 16.53 8,341,363 +0.59(+3.70%)
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.