Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.49 25.80 24.49 25.01 4,165,085 -0.62(-2.44%)
Jun 29, 2009 24.91 26.11 24.75 25.63 4,242,681 +0.85(+3.41%)
Jun 26, 2009 24.21 24.84 24.20 24.79 6,047,658 +0.45(+1.87%)
Jun 25, 2009 23.59 24.41 23.50 24.33 3,955,360 +1.26(+5.45%)
Jun 24, 2009 22.67 23.69 22.65 23.08 3,671,659 +0.73(+3.27%)
Jun 23, 2009 21.98 22.44 21.84 22.35 3,639,039 +0.62(+2.84%)
Jun 22, 2009 22.56 22.60 21.70 21.73 2,801,376 -1.17(-5.12%)
Jun 19, 2009 23.00 23.35 22.72 22.90 2,829,606 +0.17(+0.75%)
Jun 18, 2009 23.06 23.21 22.45 22.73 3,590,348 -0.44(-1.90%)
Jun 17, 2009 23.08 23.55 22.69 23.17 4,837,042 -0.67(-2.80%)
Jun 16, 2009 24.82 24.82 23.81 23.84 4,070,780 -0.33(-1.35%)
Jun 15, 2009 24.58 24.61 23.57 24.16 3,189,940 -1.04(-4.14%)
Jun 12, 2009 25.34 25.42 24.63 25.21 2,116,876 -0.55(-2.12%)
Jun 11, 2009 25.54 26.00 25.41 25.76 2,363,481 +0.32(+1.26%)
Jun 10, 2009 26.07 26.28 24.91 25.44 2,252,204 -0.13(-0.50%)
Jun 09, 2009 25.28 25.78 25.13 25.56 2,581,715 +0.04(+0.14%)
Jun 08, 2009 25.14 25.76 24.88 25.53 2,080,732 -0.21(-0.83%)
Jun 05, 2009 26.55 26.56 25.51 25.74 3,787,367 +0.01(+0.03%)
Jun 04, 2009 25.14 25.82 25.03 25.73 2,351,246 +0.79(+3.16%)
Jun 03, 2009 25.58 25.83 24.57 24.95 3,957,888 -0.94(-3.65%)
Jun 02, 2009 25.36 26.32 24.85 25.89 4,804,345 +0.50(+1.99%)
Jun 01, 2009 23.68 25.56 23.47 25.39 6,595,793 +2.35(+10.21%)
May 29, 2009 23.43 23.70 23.00 23.03 7,469,633 +0.00(+0.00%)
May 28, 2009 23.32 23.50 22.37 23.03 3,621,329 -0.21(-0.92%)
May 27, 2009 23.82 24.10 22.96 23.25 3,933,149 -0.53(-2.21%)
May 26, 2009 22.46 23.83 22.10 23.77 4,066,800 +1.00(+4.40%)
May 22, 2009 23.01 23.08 22.46 22.77 4,612,354 -0.11(-0.47%)
May 21, 2009 22.80 23.13 22.40 22.88 6,280,918 -0.45(-1.95%)
May 20, 2009 23.54 24.27 23.11 23.33 7,411,844 +0.09(+0.40%)
May 19, 2009 22.45 23.34 22.12 23.24 4,569,891 +0.86(+3.84%)
May 18, 2009 21.37 22.42 21.31 22.38 3,050,504 +1.39(+6.63%)
May 15, 2009 21.25 21.87 20.69 20.99 3,756,447 -0.32(-1.50%)
May 14, 2009 21.02 21.78 20.95 21.31 3,433,532 +0.42(+2.01%)
May 13, 2009 21.76 21.96 20.88 20.89 5,313,963 -1.53(-6.81%)
May 12, 2009 23.34 23.40 21.91 22.42 4,787,323 -0.68(-2.95%)
May 11, 2009 23.53 23.84 22.94 23.10 3,692,786 -1.07(-4.41%)
May 08, 2009 22.89 24.29 22.44 24.16 8,139,295 +2.54(+11.76%)
May 07, 2009 24.36 24.38 21.56 21.62 8,506,825 -2.45(-10.18%)
May 06, 2009 24.43 24.43 23.30 24.07 4,921,958 -0.08(-0.32%)
May 05, 2009 24.08 24.51 23.61 24.15 4,750,039 -0.10(-0.41%)
May 04, 2009 24.55 24.63 24.03 24.25 6,017,439 +0.10(+0.41%)
May 01, 2009 24.08 24.57 23.60 24.15 7,989,613 +0.00(+0.00%)
Apr 30, 2009 24.52 25.70 23.89 24.15 9,127,859 +0.36(+1.52%)
Apr 29, 2009 22.46 24.19 22.46 23.79 4,414,497 +1.59(+7.17%)
Apr 28, 2009 22.03 22.59 21.87 22.20 2,602,885 -0.44(-1.95%)
Apr 27, 2009 23.03 23.77 22.45 22.64 5,719,381 -1.07(-4.52%)
Apr 24, 2009 22.47 24.12 22.19 23.71 5,084,834 +1.34(+5.97%)
Apr 23, 2009 21.32 22.48 20.83 22.37 6,248,302 +1.20(+5.67%)
Apr 22, 2009 19.66 21.58 19.45 21.17 5,071,379 +1.25(+6.27%)
Apr 21, 2009 19.16 20.00 18.72 19.92 4,981,395 +0.58(+2.97%)
Apr 20, 2009 20.87 20.87 19.18 19.35 4,159,820 -1.81(-8.56%)
Apr 17, 2009 21.40 21.64 20.73 21.16 2,920,694 -0.18(-0.83%)
Apr 16, 2009 20.73 21.56 20.22 21.34 3,512,143 +0.99(+4.85%)
Apr 15, 2009 20.40 20.66 19.92 20.35 2,934,118 -0.11(-0.56%)
Apr 14, 2009 21.28 21.28 20.08 20.46 3,521,759 -0.96(-4.48%)
Apr 13, 2009 21.07 21.54 20.19 21.42 3,240,042 +0.10(+0.47%)
Apr 09, 2009 19.63 21.35 19.63 21.32 5,062,321 +2.37(+12.48%)
Apr 08, 2009 19.42 19.66 18.50 18.96 4,168,288 -0.30(-1.55%)
Apr 07, 2009 20.59 20.59 19.19 19.26 4,584,468 -1.62(-7.76%)
Apr 06, 2009 20.85 20.95 20.30 20.88 5,112,422 -0.22(-1.04%)
Apr 03, 2009 20.61 21.50 20.56 21.10 6,005,651 +0.55(+2.70%)
Apr 02, 2009 19.28 21.15 19.19 20.54 7,033,407 +1.83(+9.75%)
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.