Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.96 19.96 19.30 19.37 3,379,099 -0.57(-2.87%)
Jun 29, 2009 20.18 20.36 19.80 19.95 2,715,420 -0.21(-1.06%)
Jun 26, 2009 19.41 20.21 19.27 20.16 4,247,033 +0.64(+3.26%)
Jun 25, 2009 20.45 21.25 18.79 19.52 23,773,960 +0.07(+0.37%)
Jun 24, 2009 17.91 19.78 17.72 19.45 14,376,372 +1.94(+11.07%)
Jun 23, 2009 17.76 17.92 17.23 17.51 3,595,470 -0.13(-0.72%)
Jun 22, 2009 18.86 18.94 17.62 17.64 3,737,141 -1.41(-7.38%)
Jun 19, 2009 18.75 19.22 18.73 19.05 3,350,987 +0.50(+2.70%)
Jun 18, 2009 18.72 18.86 18.25 18.55 3,349,633 -0.20(-1.06%)
Jun 17, 2009 18.71 19.28 18.24 18.75 4,714,223 +0.04(+0.21%)
Jun 16, 2009 19.43 19.81 18.55 18.71 5,301,792 -0.02(-0.13%)
Jun 15, 2009 18.81 20.21 18.61 18.73 8,136,762 -0.29(-1.55%)
Jun 12, 2009 18.72 19.03 18.51 19.02 3,560,646 -0.25(-1.28%)
Jun 11, 2009 19.23 19.54 19.18 19.27 4,321,454 +0.01(+0.04%)
Jun 10, 2009 19.78 19.92 18.90 19.26 4,310,217 -0.33(-1.66%)
Jun 09, 2009 19.13 19.67 19.05 19.59 3,447,362 +0.60(+3.14%)
Jun 08, 2009 18.54 19.13 18.53 18.99 3,080,473 -0.06(-0.29%)
Jun 05, 2009 18.88 19.27 18.42 19.05 5,159,916 +0.40(+2.13%)
Jun 04, 2009 18.32 18.74 17.62 18.65 7,555,104 +0.16(+0.86%)
Jun 03, 2009 17.67 18.62 17.39 18.49 8,669,472 +0.68(+3.84%)
Jun 02, 2009 15.53 18.08 15.53 17.81 9,180,638 +2.13(+13.58%)
Jun 01, 2009 15.51 16.38 15.50 15.68 5,183,443 +0.36(+2.33%)
May 29, 2009 14.59 15.34 14.37 15.32 4,469,672 +0.75(+5.13%)
May 28, 2009 14.54 14.70 14.09 14.57 3,636,408 +0.23(+1.61%)
May 27, 2009 15.31 15.49 14.29 14.34 5,602,060 -0.85(-5.60%)
May 26, 2009 14.86 15.36 14.57 15.19 4,193,996 +0.45(+3.07%)
May 22, 2009 14.98 15.14 14.68 14.74 2,800,462 -0.13(-0.85%)
May 21, 2009 14.68 15.04 14.45 14.87 4,334,362 -0.06(-0.37%)
May 20, 2009 15.58 15.89 14.81 14.92 2,880,816 -0.35(-2.29%)
May 19, 2009 15.84 15.86 15.18 15.27 3,597,481 -0.47(-2.98%)
May 18, 2009 15.09 15.87 14.92 15.74 4,288,412 +1.02(+6.91%)
May 15, 2009 14.39 14.82 14.31 14.72 4,568,911 +0.31(+2.15%)
May 14, 2009 14.22 14.64 13.76 14.41 3,910,069 +0.12(+0.83%)
May 13, 2009 14.81 15.06 14.16 14.30 4,671,717 -0.96(-6.30%)
May 12, 2009 15.65 15.91 14.72 15.26 5,279,612 -0.14(-0.93%)
May 11, 2009 16.30 16.30 15.38 15.40 4,071,173 -1.47(-8.71%)
May 08, 2009 15.65 16.87 15.41 16.87 5,722,238 +1.49(+9.66%)
May 07, 2009 15.96 16.49 15.20 15.38 8,077,422 -0.28(-1.78%)
May 06, 2009 15.35 15.73 14.90 15.66 7,632,468 +0.21(+1.34%)
May 05, 2009 16.56 16.93 13.95 15.46 18,511,290 -2.45(-13.67%)
May 04, 2009 16.72 17.90 16.24 17.90 6,358,895 +1.45(+8.79%)
May 01, 2009 15.88 16.49 15.72 16.46 3,790,706 +0.51(+3.19%)
Apr 30, 2009 15.92 16.51 15.72 15.95 5,366,649 +0.27(+1.72%)
Apr 29, 2009 14.82 15.80 14.62 15.68 5,185,010 +1.08(+7.40%)
Apr 28, 2009 14.80 15.01 14.57 14.60 3,267,692 -0.54(-3.57%)
Apr 27, 2009 15.74 15.97 14.89 15.14 4,241,454 -0.97(-6.02%)
Apr 24, 2009 16.11 16.38 15.13 16.11 5,390,878 +0.13(+0.80%)
Apr 23, 2009 15.66 16.16 15.13 15.98 4,474,611 +0.68(+4.47%)
Apr 22, 2009 14.60 15.92 14.26 15.30 5,416,381 +0.17(+1.16%)
Apr 21, 2009 13.54 15.12 13.54 15.12 4,611,660 +1.07(+7.64%)
Apr 20, 2009 15.26 15.29 14.03 14.05 4,858,773 -2.00(-12.48%)
Apr 17, 2009 15.38 16.42 14.95 16.05 6,244,042 +0.61(+3.96%)
Apr 16, 2009 15.37 15.76 14.54 15.44 4,663,267 +0.25(+1.62%)
Apr 15, 2009 14.33 15.24 14.18 15.19 3,857,183 +0.68(+4.65%)
Apr 14, 2009 14.80 15.53 14.50 14.52 4,956,840 -0.82(-5.34%)
Apr 13, 2009 15.15 15.75 14.92 15.34 4,887,825 -0.10(-0.67%)
Apr 09, 2009 14.44 15.47 13.91 15.44 5,916,245 +1.73(+12.64%)
Apr 08, 2009 13.59 13.87 13.37 13.71 3,612,423 +0.28(+2.07%)
Apr 07, 2009 13.34 13.81 13.07 13.43 5,308,512 -0.43(-3.10%)
Apr 06, 2009 13.52 14.06 12.99 13.86 6,235,575 +0.00(+0.00%)
Apr 03, 2009 14.27 14.45 13.37 13.86 6,196,602 -0.43(-3.00%)
Apr 02, 2009 13.56 15.53 13.56 14.29 8,462,948 +1.26(+9.63%)
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.