Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.60 18.66 18.28 18.45 3,928,790 -0.17(-0.91%)
Jun 29, 2009 18.58 18.66 18.40 18.62 3,271,074 +0.10(+0.54%)
Jun 26, 2009 18.50 18.58 18.27 18.52 5,106,658 +0.01(+0.03%)
Jun 25, 2009 18.25 18.57 18.22 18.51 4,261,814 +0.26(+1.44%)
Jun 24, 2009 18.10 18.30 17.96 18.25 4,262,693 +0.23(+1.25%)
Jun 23, 2009 17.98 18.07 17.88 18.02 3,215,532 +0.05(+0.28%)
Jun 22, 2009 17.86 18.07 17.83 17.97 3,580,373 +0.06(+0.31%)
Jun 19, 2009 18.18 18.35 17.73 17.92 5,231,749 -0.19(-1.07%)
Jun 18, 2009 17.71 18.20 17.71 18.11 3,066,341 +0.38(+2.12%)
Jun 17, 2009 17.72 18.04 17.62 17.73 4,110,581 +0.03(+0.14%)
Jun 16, 2009 17.93 17.97 17.68 17.71 3,011,500 -0.24(-1.33%)
Jun 15, 2009 18.13 18.17 17.90 17.95 3,550,378 -0.30(-1.65%)
Jun 12, 2009 18.18 18.37 18.06 18.25 2,972,451 +0.03(+0.17%)
Jun 11, 2009 18.12 18.41 18.03 18.22 3,187,732 +0.10(+0.55%)
Jun 10, 2009 18.22 18.32 17.83 18.12 4,815,608 -0.04(-0.21%)
Jun 09, 2009 18.14 18.22 17.98 18.15 3,983,596 +0.03(+0.14%)
Jun 08, 2009 17.98 18.22 17.90 18.13 5,074,434 +0.09(+0.49%)
Jun 05, 2009 18.15 18.15 17.87 18.04 3,750,481 -0.01(-0.07%)
Jun 04, 2009 18.11 18.12 17.93 18.05 3,736,545 -0.01(-0.07%)
Jun 03, 2009 18.00 18.13 17.85 18.07 3,673,867 +0.00(+0.00%)
Jun 02, 2009 17.77 18.20 17.70 18.07 5,647,734 +0.30(+1.69%)
Jun 01, 2009 17.44 17.82 17.37 17.76 4,275,048 +0.38(+2.20%)
May 29, 2009 17.48 17.50 17.23 17.38 4,501,891 -0.09(-0.54%)
May 28, 2009 17.62 17.70 17.23 17.48 5,111,443 -0.09(-0.54%)
May 27, 2009 17.90 17.90 17.52 17.57 5,656,633 -0.14(-0.78%)
May 26, 2009 17.14 17.75 17.00 17.71 6,435,960 +0.56(+3.25%)
May 22, 2009 17.18 17.26 16.80 17.15 8,589,904 +0.35(+2.09%)
May 21, 2009 16.79 16.84 16.62 16.80 4,232,236 -0.09(-0.56%)
May 20, 2009 17.04 17.16 16.87 16.89 2,764,010 -0.08(-0.48%)
May 19, 2009 16.97 17.09 16.85 16.97 3,522,979 -0.06(-0.33%)
May 18, 2009 17.06 17.06 16.74 17.03 2,768,689 +0.17(+1.00%)
May 15, 2009 16.77 16.98 16.64 16.86 3,465,168 +0.09(+0.52%)
May 14, 2009 16.99 17.09 16.66 16.77 4,664,177 -0.16(-0.96%)
May 13, 2009 16.91 17.30 16.86 16.94 5,476,106 -0.06(-0.37%)
May 12, 2009 16.76 17.09 16.55 17.00 4,687,431 +0.31(+1.88%)
May 11, 2009 16.81 16.94 16.54 16.69 5,081,331 +0.13(+0.80%)
May 08, 2009 16.69 16.77 16.46 16.55 2,999,105 +0.06(+0.38%)
May 07, 2009 16.55 16.74 16.39 16.49 4,283,893 -0.06(-0.34%)
May 06, 2009 16.64 16.78 16.37 16.55 4,485,757 +0.00(+0.00%)
May 05, 2009 16.30 16.65 16.30 16.55 7,049,471 +0.24(+1.50%)
May 04, 2009 16.30 16.36 16.08 16.30 3,670,541 +0.13(+0.78%)
May 01, 2009 16.07 16.23 15.92 16.18 5,034,723 +0.05(+0.31%)
Apr 30, 2009 16.10 16.28 15.93 16.13 5,957,770 +0.09(+0.59%)
Apr 29, 2009 16.02 16.11 15.81 16.03 5,426,075 +0.19(+1.19%)
Apr 28, 2009 15.71 15.95 15.65 15.85 3,564,305 +0.13(+0.84%)
Apr 27, 2009 15.51 15.85 15.44 15.71 5,322,170 +0.12(+0.76%)
Apr 24, 2009 16.22 16.29 15.51 15.60 6,687,871 -0.63(-3.87%)
Apr 23, 2009 16.35 16.44 16.12 16.22 4,221,883 -0.23(-1.41%)
Apr 22, 2009 16.59 16.69 16.39 16.45 2,900,648 -0.19(-1.13%)
Apr 21, 2009 16.42 16.80 16.39 16.64 2,880,756 +0.08(+0.49%)
Apr 20, 2009 16.44 16.72 16.32 16.56 3,483,866 -0.02(-0.11%)
Apr 17, 2009 16.69 16.79 16.39 16.58 2,822,022 -0.08(-0.49%)
Apr 16, 2009 16.44 16.72 16.08 16.66 5,667,831 +0.27(+1.64%)
Apr 15, 2009 16.20 16.50 16.20 16.39 3,229,214 +0.13(+0.81%)
Apr 14, 2009 16.22 16.34 15.99 16.26 3,666,367 -0.03(-0.19%)
Apr 13, 2009 16.32 16.43 16.21 16.29 2,508,665 -0.09(-0.54%)
Apr 09, 2009 16.65 16.70 16.26 16.38 3,974,426 -0.04(-0.23%)
Apr 08, 2009 16.39 16.50 16.27 16.42 3,467,337 +0.01(+0.08%)
Apr 07, 2009 16.52 16.69 16.30 16.40 3,654,837 -0.29(-1.77%)
Apr 06, 2009 16.67 16.87 16.55 16.70 4,500,792 -0.50(-2.92%)
Apr 03, 2009 17.48 17.62 16.97 17.20 2,569,393 -0.30(-1.72%)
Apr 02, 2009 17.58 17.81 17.38 17.50 3,764,376 +0.26(+1.53%)
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.