Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.94 16.94 16.56 16.76 2,318,372 -0.21(-1.26%)
Jun 29, 2009 16.76 16.98 16.69 16.97 1,625,131 +0.24(+1.41%)
Jun 26, 2009 16.69 16.80 16.53 16.74 1,556,580 +0.04(+0.22%)
Jun 25, 2009 16.39 16.72 16.36 16.70 1,636,429 +0.39(+2.41%)
Jun 24, 2009 16.20 16.43 16.15 16.31 1,808,800 +0.16(+1.01%)
Jun 23, 2009 16.50 16.50 16.08 16.15 1,850,527 -0.31(-1.91%)
Jun 22, 2009 16.27 16.58 16.27 16.46 2,779,228 +0.07(+0.42%)
Jun 19, 2009 16.82 16.85 16.38 16.39 2,684,659 -0.32(-1.94%)
Jun 18, 2009 16.41 16.76 16.13 16.72 1,991,286 +0.30(+1.82%)
Jun 17, 2009 16.30 16.62 16.24 16.42 2,613,983 +0.09(+0.58%)
Jun 16, 2009 16.36 16.44 16.17 16.32 2,027,959 -0.04(-0.22%)
Jun 15, 2009 16.60 16.66 16.25 16.36 1,777,940 -0.38(-2.25%)
Jun 12, 2009 16.39 16.81 16.31 16.74 1,734,635 +0.23(+1.36%)
Jun 11, 2009 16.22 16.64 16.13 16.51 2,522,095 +0.34(+2.11%)
Jun 10, 2009 16.01 16.17 15.93 16.17 2,373,674 +0.22(+1.39%)
Jun 09, 2009 16.14 16.19 15.80 15.95 1,939,633 -0.17(-1.03%)
Jun 08, 2009 16.16 16.23 15.94 16.11 2,035,675 -0.15(-0.92%)
Jun 05, 2009 16.22 16.40 16.03 16.26 2,706,249 +0.13(+0.83%)
Jun 04, 2009 16.06 16.21 15.99 16.13 1,956,337 +0.16(+1.00%)
Jun 03, 2009 16.17 16.19 15.86 15.97 2,296,866 -0.18(-1.09%)
Jun 02, 2009 16.29 16.33 16.09 16.15 3,084,989 -0.14(-0.89%)
Jun 01, 2009 15.76 16.33 15.75 16.29 2,055,596 +0.68(+4.33%)
May 29, 2009 15.73 15.73 15.40 15.61 2,522,078 +0.01(+0.03%)
May 28, 2009 15.29 15.70 15.19 15.61 2,378,661 +0.46(+3.07%)
May 27, 2009 15.53 15.56 15.09 15.14 1,661,350 -0.40(-2.59%)
May 26, 2009 14.97 15.55 14.92 15.55 2,016,080 +0.51(+3.40%)
May 22, 2009 14.98 15.22 14.92 15.04 1,032,118 +0.06(+0.38%)
May 21, 2009 15.05 15.13 14.89 14.98 1,429,237 -0.26(-1.73%)
May 20, 2009 15.62 15.69 15.22 15.24 2,166,358 -0.27(-1.76%)
May 19, 2009 15.31 15.63 15.27 15.52 1,421,730 +0.20(+1.31%)
May 18, 2009 15.37 15.51 15.06 15.31 1,741,538 +0.12(+0.78%)
May 15, 2009 15.46 15.47 15.06 15.20 2,450,464 -0.25(-1.60%)
May 14, 2009 15.59 15.68 15.31 15.44 2,168,806 -0.09(-0.60%)
May 13, 2009 15.84 16.02 15.51 15.54 2,163,769 -0.51(-3.15%)
May 12, 2009 16.11 16.15 15.86 16.04 2,407,432 -0.01(-0.03%)
May 11, 2009 16.17 16.29 16.00 16.05 2,419,717 -0.29(-1.77%)
May 08, 2009 16.36 16.66 16.25 16.34 3,061,530 +0.19(+1.15%)
May 07, 2009 16.13 16.20 15.99 16.15 2,240,637 +0.18(+1.13%)
May 06, 2009 15.99 16.14 15.84 15.97 3,426,437 +0.07(+0.45%)
May 05, 2009 15.56 15.96 15.56 15.90 2,408,329 +0.20(+1.28%)
May 04, 2009 15.59 15.70 15.58 15.70 1,709,181 -0.03(-0.20%)
May 01, 2009 15.29 15.73 15.23 15.73 1,852,462 +0.46(+3.04%)
Apr 30, 2009 15.23 15.77 14.97 15.26 4,464,846 +0.50(+3.39%)
Apr 29, 2009 14.48 14.82 14.45 14.76 1,517,468 +0.25(+1.74%)
Apr 28, 2009 14.53 14.71 14.42 14.51 1,649,139 -0.10(-0.71%)
Apr 27, 2009 14.28 14.75 14.27 14.61 2,109,326 +0.19(+1.29%)
Apr 24, 2009 14.50 14.54 14.25 14.43 1,805,461 +0.01(+0.07%)
Apr 23, 2009 14.48 14.51 14.28 14.42 2,536,839 -0.07(-0.46%)
Apr 22, 2009 14.63 14.72 14.41 14.48 2,594,713 -0.20(-1.37%)
Apr 21, 2009 14.85 15.07 14.64 14.69 2,445,755 -0.20(-1.32%)
Apr 20, 2009 14.81 15.07 14.71 14.88 1,538,949 -0.11(-0.72%)
Apr 17, 2009 14.96 15.10 14.89 14.99 1,619,036 +0.03(+0.21%)
Apr 16, 2009 14.98 15.20 14.82 14.96 1,664,215 +0.09(+0.62%)
Apr 15, 2009 14.62 14.87 14.55 14.87 1,971,330 +0.25(+1.73%)
Apr 14, 2009 14.63 14.65 14.40 14.61 2,683,245 -0.17(-1.12%)
Apr 13, 2009 14.85 14.88 14.65 14.78 1,594,611 -0.12(-0.83%)
Apr 09, 2009 15.12 15.12 14.72 14.90 1,970,187 +0.14(+0.98%)
Apr 08, 2009 14.55 14.80 14.48 14.76 2,022,074 +0.21(+1.46%)
Apr 07, 2009 14.61 14.75 14.51 14.55 1,898,984 -0.26(-1.74%)
Apr 06, 2009 14.57 14.89 14.57 14.80 2,181,401 +0.07(+0.49%)
Apr 03, 2009 14.65 14.76 14.51 14.73 1,674,425 +0.10(+0.71%)
Apr 02, 2009 14.60 14.76 14.30 14.63 2,319,636 +0.28(+1.98%)
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.