Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.18 17.68 17.04 17.11 368,175 -0.01(-0.06%)
Jun 29, 2009 17.10 17.52 16.75 17.11 384,258 -0.03(-0.17%)
Jun 26, 2009 16.58 17.20 16.58 17.14 827,920 +0.56(+3.38%)
Jun 25, 2009 16.76 16.92 16.37 16.58 734,891 -0.52(-3.06%)
Jun 24, 2009 16.73 17.30 16.54 17.11 689,140 +0.55(+3.33%)
Jun 23, 2009 16.61 16.76 16.30 16.55 447,211 -0.02(-0.11%)
Jun 22, 2009 16.63 16.76 16.34 16.57 318,154 -0.22(-1.30%)
Jun 19, 2009 16.43 17.07 16.39 16.79 693,164 +0.60(+3.70%)
Jun 18, 2009 15.94 16.39 15.92 16.19 284,253 +0.29(+1.79%)
Jun 17, 2009 16.09 16.31 15.71 15.91 734,603 -0.22(-1.36%)
Jun 16, 2009 16.47 16.66 15.92 16.13 384,423 -0.41(-2.47%)
Jun 15, 2009 16.73 16.73 16.11 16.54 443,728 -0.26(-1.53%)
Jun 12, 2009 16.92 16.92 16.54 16.79 412,752 -0.29(-1.72%)
Jun 11, 2009 17.90 18.07 16.83 17.09 410,345 -0.86(-4.82%)
Jun 10, 2009 17.83 18.19 17.78 17.95 442,529 +0.21(+1.18%)
Jun 09, 2009 17.73 18.11 17.51 17.74 164,478 +0.04(+0.22%)
Jun 08, 2009 17.58 17.92 17.11 17.70 316,609 +0.03(+0.16%)
Jun 05, 2009 18.13 18.52 17.41 17.68 400,503 -0.17(-0.96%)
Jun 04, 2009 18.00 18.11 17.36 17.85 303,237 -0.03(-0.16%)
Jun 03, 2009 18.00 18.00 17.60 17.88 554,567 -0.27(-1.47%)
Jun 02, 2009 17.79 18.34 17.51 18.14 336,801 +0.22(+1.22%)
Jun 01, 2009 17.22 18.14 17.22 17.92 439,014 +0.82(+4.78%)
May 29, 2009 17.16 17.19 16.72 17.11 568,974 +0.03(+0.17%)
May 28, 2009 17.65 17.69 16.27 17.08 526,231 -0.39(-2.23%)
May 27, 2009 17.79 18.43 17.34 17.47 400,291 -0.37(-2.08%)
May 26, 2009 17.72 18.28 17.18 17.84 966,594 +0.87(+5.15%)
May 22, 2009 16.01 18.06 15.39 16.96 2,555,593 +0.02(+0.11%)
May 21, 2009 17.41 17.49 16.70 16.94 935,170 -0.40(-2.30%)
May 20, 2009 17.93 18.19 17.27 17.34 1,157,251 -0.54(-3.03%)
May 19, 2009 18.26 18.59 17.83 17.88 1,670,855 -0.26(-1.41%)
May 18, 2009 17.89 18.45 17.71 18.14 896,987 +0.37(+2.09%)
May 15, 2009 17.05 17.92 16.72 17.77 652,641 +0.66(+3.83%)
May 14, 2009 16.82 17.48 16.51 17.11 536,066 +0.42(+2.50%)
May 13, 2009 17.45 17.56 16.33 16.70 967,006 -1.09(-6.14%)
May 12, 2009 18.12 18.37 17.30 17.79 648,611 -0.27(-1.47%)
May 11, 2009 18.29 18.30 17.86 18.06 423,536 -0.50(-2.71%)
May 08, 2009 19.04 19.45 18.35 18.56 457,578 -0.35(-1.86%)
May 07, 2009 18.94 19.22 18.45 18.91 450,284 +0.07(+0.35%)
May 06, 2009 19.72 19.81 18.34 18.84 772,444 -0.67(-3.41%)
May 05, 2009 19.88 19.88 19.29 19.51 354,779 -0.43(-2.14%)
May 04, 2009 20.17 20.55 19.41 19.94 571,779 +0.55(+2.84%)
May 01, 2009 19.91 20.13 19.16 19.39 276,820 -0.43(-2.16%)
Apr 30, 2009 20.22 20.79 19.79 19.81 364,976 -0.28(-1.37%)
Apr 29, 2009 20.02 20.61 19.83 20.09 322,397 +0.19(+0.96%)
Apr 28, 2009 19.36 20.69 19.32 19.90 432,494 +0.45(+2.30%)
Apr 27, 2009 19.31 19.98 18.99 19.45 357,834 +0.04(+0.20%)
Apr 24, 2009 19.81 20.17 19.33 19.41 638,679 -0.25(-1.26%)
Apr 23, 2009 20.04 20.52 19.37 19.66 748,107 -0.30(-1.52%)
Apr 22, 2009 20.11 21.28 19.83 19.97 1,082,319 -0.37(-1.82%)
Apr 21, 2009 19.21 20.52 19.18 20.34 583,938 +0.99(+5.11%)
Apr 20, 2009 18.98 19.62 18.96 19.35 836,815 -0.04(-0.20%)
Apr 17, 2009 19.62 19.71 18.81 19.39 878,002 -0.24(-1.21%)
Apr 16, 2009 18.98 19.79 18.53 19.62 484,179 +0.79(+4.19%)
Apr 15, 2009 18.59 19.00 18.43 18.83 401,474 +0.05(+0.25%)
Apr 14, 2009 18.98 19.09 18.60 18.79 331,270 -0.33(-1.74%)
Apr 13, 2009 18.87 19.14 18.52 19.12 519,124 +0.05(+0.25%)
Apr 09, 2009 18.41 19.27 17.95 19.07 972,861 +1.00(+5.52%)
Apr 08, 2009 17.61 18.12 17.27 18.07 616,640 +0.56(+3.20%)
Apr 07, 2009 18.12 18.48 17.44 17.51 684,727 -1.05(-5.68%)
Apr 06, 2009 18.55 18.91 18.28 18.57 603,021 -0.20(-1.06%)
Apr 03, 2009 18.60 19.01 18.27 18.77 339,504 +0.18(+0.97%)
Apr 02, 2009 18.80 19.53 18.47 18.59 765,776 +0.21(+1.14%)
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.