Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.90 16.98 16.60 16.70 289,365 -0.51(-2.96%)
Jun 29, 2009 17.43 17.52 17.19 17.21 194,385 -0.59(-3.31%)
Jun 26, 2009 17.26 17.91 17.08 17.80 123,790 +0.32(+1.83%)
Jun 25, 2009 17.10 17.49 17.03 17.48 191,782 +0.49(+2.88%)
Jun 24, 2009 16.94 17.19 16.83 16.99 398,593 -0.37(-2.13%)
Jun 23, 2009 17.51 17.57 17.11 17.36 286,772 -0.17(-0.97%)
Jun 22, 2009 18.10 18.11 17.30 17.53 374,453 -0.61(-3.36%)
Jun 19, 2009 18.69 18.75 18.10 18.14 261,415 -0.31(-1.68%)
Jun 18, 2009 19.15 19.24 18.45 18.45 311,578 -0.65(-3.40%)
Jun 17, 2009 18.90 19.21 18.50 19.10 356,899 +0.45(+2.41%)
Jun 16, 2009 19.65 19.69 18.46 18.65 740,584 -0.39(-2.05%)
Jun 15, 2009 18.32 19.14 18.11 19.04 347,966 +1.14(+6.37%)
Jun 12, 2009 17.82 18.28 17.75 17.90 497,419 -0.17(-0.94%)
Jun 11, 2009 17.17 18.58 17.07 18.07 490,405 +0.98(+5.73%)
Jun 10, 2009 17.38 17.73 16.94 17.09 493,783 -0.21(-1.21%)
Jun 09, 2009 17.31 17.39 16.86 17.30 373,268 +0.04(+0.23%)
Jun 08, 2009 17.45 17.46 17.01 17.26 354,056 -0.47(-2.65%)
Jun 05, 2009 17.44 18.27 17.14 17.73 544,197 -0.07(-0.39%)
Jun 04, 2009 17.54 17.83 16.30 17.80 443,400 +0.34(+1.95%)
Jun 03, 2009 18.39 18.39 17.11 17.46 307,313 -1.70(-8.87%)
Jun 02, 2009 19.13 19.39 18.85 19.16 310,282 -0.45(-2.29%)
Jun 01, 2009 18.79 19.72 18.56 19.61 406,470 +1.74(+9.74%)
May 29, 2009 18.86 18.94 17.57 17.87 393,622 -0.36(-1.97%)
May 28, 2009 16.75 18.35 16.52 18.23 383,252 +1.52(+9.10%)
May 27, 2009 16.66 16.87 16.33 16.71 341,595 -0.10(-0.59%)
May 26, 2009 16.27 16.81 16.18 16.81 165,499 +0.15(+0.90%)
May 22, 2009 16.73 17.01 16.59 16.66 257,155 -0.63(-3.64%)
May 21, 2009 18.46 18.47 17.07 17.29 243,365 -1.73(-9.10%)
May 20, 2009 18.58 19.07 18.50 19.02 83,246 +0.43(+2.31%)
May 19, 2009 19.37 19.37 18.43 18.59 88,159 -1.23(-6.21%)
May 18, 2009 19.84 20.09 19.50 19.82 48,194 +0.26(+1.33%)
May 15, 2009 19.96 20.15 19.40 19.56 42,303 -0.89(-4.35%)
May 14, 2009 19.95 20.48 19.50 20.45 42,711 +0.29(+1.44%)
May 13, 2009 21.12 21.36 20.16 20.16 130,613 -1.17(-5.49%)
May 12, 2009 21.06 21.36 20.29 21.33 133,831 +0.97(+4.76%)
May 11, 2009 20.56 21.16 20.00 20.36 197,922 -0.27(-1.31%)
May 08, 2009 20.05 20.65 19.57 20.63 549,619 +0.85(+4.30%)
May 07, 2009 19.02 19.85 18.27 19.78 139,219 +1.19(+6.40%)
May 06, 2009 17.96 18.59 17.89 18.59 68,053 +1.27(+7.33%)
May 05, 2009 17.51 17.58 17.09 17.32 60,128 -0.48(-2.70%)
May 04, 2009 16.94 17.82 16.85 17.80 90,657 +0.88(+5.20%)
May 01, 2009 16.28 17.17 16.28 16.92 56,255 +0.71(+4.38%)
Apr 30, 2009 15.78 16.27 15.55 16.21 30,334 +0.10(+0.62%)
Apr 29, 2009 16.56 16.75 16.10 16.11 50,226 -0.42(-2.54%)
Apr 28, 2009 16.30 16.53 16.00 16.53 19,484 +0.41(+2.54%)
Apr 27, 2009 15.77 16.23 15.75 16.12 17,170 -0.15(-0.92%)
Apr 24, 2009 16.79 16.91 16.25 16.27 52,682 -0.61(-3.61%)
Apr 23, 2009 17.19 17.21 16.75 16.88 56,649 -0.57(-3.27%)
Apr 22, 2009 17.43 17.51 17.35 17.45 30,677 -0.04(-0.23%)
Apr 21, 2009 17.29 17.58 17.21 17.49 40,617 -0.23(-1.30%)
Apr 20, 2009 17.95 17.95 17.61 17.72 26,004 -0.93(-4.99%)
Apr 17, 2009 17.83 18.77 17.78 18.65 30,827 +0.69(+3.84%)
Apr 16, 2009 18.03 18.21 17.75 17.96 19,020 -0.36(-1.97%)
Apr 15, 2009 18.18 18.63 18.10 18.32 13,103 -0.19(-1.03%)
Apr 14, 2009 18.04 18.56 17.99 18.51 10,181 +0.37(+2.04%)
Apr 13, 2009 17.67 18.18 17.54 18.14 18,736 +0.15(+0.83%)
Apr 09, 2009 18.37 18.57 17.82 17.99 34,080 -0.24(-1.32%)
Apr 08, 2009 17.85 18.27 17.85 18.23 15,710 +0.35(+1.96%)
Apr 07, 2009 18.18 18.18 17.75 17.88 23,543 -0.78(-4.18%)
Apr 06, 2009 18.71 18.82 18.45 18.66 9,877 -0.34(-1.79%)
Apr 03, 2009 18.68 19.10 18.60 19.00 7,956 +0.19(+0.99%)
Apr 02, 2009 18.88 19.25 18.27 18.81 21,172 +0.37(+2.02%)
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.