Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.43 14.59 13.96 14.05 335,786 -0.32(-2.24%)
Jun 29, 2009 13.60 14.68 13.60 14.37 644,791 +0.53(+3.83%)
Jun 26, 2009 13.41 13.88 12.68 13.84 1,273,947 +0.22(+1.62%)
Jun 25, 2009 13.86 14.10 13.51 13.62 502,768 +0.17(+1.24%)
Jun 24, 2009 13.03 13.65 12.91 13.45 206,019 +0.52(+4.01%)
Jun 23, 2009 13.21 13.31 12.67 12.94 361,843 -0.23(-1.74%)
Jun 22, 2009 14.06 14.18 13.01 13.16 366,197 -0.97(-6.87%)
Jun 19, 2009 14.08 14.47 14.04 14.14 298,069 +0.18(+1.29%)
Jun 18, 2009 14.18 14.35 13.86 13.96 172,485 -0.37(-2.57%)
Jun 17, 2009 14.20 14.52 14.05 14.32 191,860 -0.01(-0.09%)
Jun 16, 2009 14.76 14.90 13.88 14.34 346,680 -0.26(-1.79%)
Jun 15, 2009 14.81 14.81 14.34 14.60 342,984 -0.28(-1.87%)
Jun 12, 2009 14.88 14.97 14.70 14.87 158,863 -0.20(-1.33%)
Jun 11, 2009 15.24 15.54 15.04 15.07 219,605 -0.07(-0.49%)
Jun 10, 2009 15.39 15.43 14.76 15.15 205,603 -0.04(-0.30%)
Jun 09, 2009 15.05 15.34 14.54 15.19 316,545 +0.31(+2.06%)
Jun 08, 2009 14.39 15.10 14.39 14.89 327,831 +0.34(+2.33%)
Jun 05, 2009 15.80 15.80 14.11 14.55 908,175 -1.13(-7.19%)
Jun 04, 2009 15.17 15.70 15.02 15.67 236,092 +0.65(+4.35%)
Jun 03, 2009 15.14 15.18 14.70 15.02 153,859 -0.14(-0.94%)
Jun 02, 2009 15.01 15.29 14.67 15.16 327,060 +0.15(+0.98%)
Jun 01, 2009 14.60 15.32 14.25 15.02 472,496 +0.83(+5.84%)
May 29, 2009 13.81 14.25 13.74 14.19 371,436 +0.47(+3.42%)
May 28, 2009 13.60 13.84 13.03 13.72 294,586 +0.31(+2.31%)
May 27, 2009 13.70 13.94 13.40 13.41 380,305 -0.34(-2.49%)
May 26, 2009 12.33 13.78 12.27 13.75 394,850 +1.27(+10.14%)
May 22, 2009 12.78 13.09 12.46 12.49 128,613 -0.24(-1.86%)
May 21, 2009 13.10 13.12 12.38 12.72 334,576 -0.63(-4.74%)
May 20, 2009 13.07 13.75 13.07 13.36 444,189 +0.45(+3.51%)
May 19, 2009 12.94 13.22 12.71 12.90 288,625 -0.11(-0.82%)
May 18, 2009 12.50 13.05 12.48 13.01 332,534 +0.66(+5.32%)
May 15, 2009 12.36 12.63 12.21 12.35 381,992 +0.09(+0.70%)
May 14, 2009 12.33 12.48 11.80 12.27 651,475 -0.14(-1.12%)
May 13, 2009 12.85 12.89 12.16 12.40 296,492 -0.67(-5.12%)
May 12, 2009 13.37 13.46 12.76 13.07 191,331 -0.24(-1.78%)
May 11, 2009 12.95 13.67 12.95 13.31 466,944 -0.09(-0.64%)
May 08, 2009 13.36 13.74 12.72 13.40 378,879 +0.33(+2.56%)
May 07, 2009 13.85 13.86 12.89 13.06 292,561 -0.51(-3.76%)
May 06, 2009 13.98 14.12 13.40 13.57 325,999 -0.18(-1.28%)
May 05, 2009 13.76 14.10 13.53 13.75 468,063 -0.00(-0.03%)
May 04, 2009 13.18 13.78 12.96 13.75 556,231 +0.82(+6.31%)
May 01, 2009 12.64 13.17 12.64 12.94 649,197 +0.31(+2.42%)
Apr 30, 2009 12.75 13.23 12.62 12.63 542,560 +0.04(+0.32%)
Apr 29, 2009 12.19 12.84 11.97 12.59 879,926 +0.56(+4.65%)
Apr 28, 2009 11.51 12.23 11.30 12.03 851,597 +0.41(+3.51%)
Apr 27, 2009 11.72 11.82 11.40 11.62 495,181 -0.18(-1.56%)
Apr 24, 2009 11.54 12.09 11.19 11.80 568,458 +0.38(+3.29%)
Apr 23, 2009 11.64 11.75 11.12 11.43 568,264 -0.17(-1.48%)
Apr 22, 2009 10.79 12.04 10.79 11.60 933,749 +0.53(+4.76%)
Apr 21, 2009 10.52 11.25 10.43 11.07 495,382 +0.42(+3.91%)
Apr 20, 2009 11.33 11.33 10.37 10.66 607,512 -0.81(-7.08%)
Apr 17, 2009 11.40 11.66 11.29 11.47 336,908 +0.13(+1.15%)
Apr 16, 2009 11.11 11.51 10.93 11.34 303,489 +0.32(+2.93%)
Apr 15, 2009 10.69 11.08 10.64 11.02 327,258 +0.28(+2.59%)
Apr 14, 2009 10.73 11.17 10.55 10.74 447,233 -0.20(-1.79%)
Apr 13, 2009 10.84 11.06 10.48 10.93 659,464 -0.04(-0.33%)
Apr 09, 2009 10.51 11.02 10.36 10.97 591,482 +0.73(+7.18%)
Apr 08, 2009 10.06 10.25 9.799 10.24 519,819 +0.18(+1.79%)
Apr 07, 2009 10.21 10.41 10.01 10.06 698,976 -0.51(-4.87%)
Apr 06, 2009 10.68 10.75 10.29 10.57 704,387 -0.26(-2.41%)
Apr 03, 2009 11.13 11.14 10.13 10.83 1,263,971 -0.23(-2.10%)
Apr 02, 2009 11.21 11.43 10.92 11.06 1,075,397 +0.18(+1.69%)
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.