Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.46 15.66 15.05 15.26 1,991,683 -0.22(-1.39%)
Jun 29, 2009 15.53 15.71 15.32 15.47 1,909,691 +0.03(+0.21%)
Jun 26, 2009 15.37 15.55 15.12 15.44 3,616,190 -0.07(-0.48%)
Jun 25, 2009 15.15 15.56 15.12 15.52 1,983,651 +0.65(+4.34%)
Jun 24, 2009 14.93 15.31 14.75 14.87 1,737,678 +0.09(+0.62%)
Jun 23, 2009 14.40 14.92 14.27 14.78 2,601,745 +0.43(+3.00%)
Jun 22, 2009 15.28 15.30 14.33 14.35 1,946,826 -1.08(-7.02%)
Jun 19, 2009 15.36 15.56 15.26 15.43 2,020,889 +0.24(+1.58%)
Jun 18, 2009 15.46 15.51 14.94 15.19 1,716,075 -0.21(-1.34%)
Jun 17, 2009 15.60 15.80 15.25 15.40 2,983,750 -0.19(-1.22%)
Jun 16, 2009 15.77 16.25 15.49 15.59 2,597,501 -0.19(-1.23%)
Jun 15, 2009 15.80 15.85 15.59 15.78 2,481,149 -0.26(-1.62%)
Jun 12, 2009 15.74 16.18 15.66 16.04 2,217,188 +0.19(+1.20%)
Jun 11, 2009 15.90 16.02 15.68 15.85 1,534,469 -0.02(-0.10%)
Jun 10, 2009 15.86 15.90 15.34 15.87 2,172,526 +0.24(+1.54%)
Jun 09, 2009 15.30 15.91 15.29 15.63 2,527,771 +0.39(+2.55%)
Jun 08, 2009 15.37 15.44 15.18 15.24 2,528,934 -0.39(-2.49%)
Jun 05, 2009 15.52 15.79 15.07 15.63 3,532,447 +0.38(+2.50%)
Jun 04, 2009 15.04 15.35 14.75 15.25 3,874,737 +0.36(+2.45%)
Jun 03, 2009 15.70 15.72 14.55 14.89 3,170,106 -1.04(-6.56%)
Jun 02, 2009 15.80 16.14 15.60 15.93 2,377,120 -0.01(-0.09%)
Jun 01, 2009 15.59 16.33 15.46 15.95 2,538,422 +0.70(+4.61%)
May 29, 2009 15.31 15.53 14.94 15.24 2,286,774 +0.07(+0.49%)
May 28, 2009 15.04 15.31 14.65 15.17 2,856,373 +0.33(+2.23%)
May 27, 2009 14.53 15.29 14.49 14.84 2,899,587 +0.28(+1.93%)
May 26, 2009 13.95 14.69 13.95 14.56 2,596,227 +0.73(+5.27%)
May 22, 2009 13.99 14.08 13.69 13.83 1,135,877 -0.11(-0.77%)
May 21, 2009 14.17 14.17 13.69 13.93 2,116,594 -0.42(-2.94%)
May 20, 2009 14.59 14.98 14.28 14.36 2,092,130 -0.12(-0.80%)
May 19, 2009 14.83 14.87 14.38 14.47 2,467,517 -0.25(-1.69%)
May 18, 2009 14.21 14.75 14.12 14.72 1,548,074 +0.66(+4.71%)
May 15, 2009 14.27 14.69 13.91 14.06 2,153,299 -0.33(-2.30%)
May 14, 2009 13.66 14.52 13.66 14.39 2,584,692 +0.50(+3.57%)
May 13, 2009 14.05 14.14 13.60 13.89 3,340,455 -0.45(-3.12%)
May 12, 2009 14.46 14.78 14.00 14.34 2,339,290 -0.05(-0.34%)
May 11, 2009 14.77 14.96 14.36 14.39 2,784,715 -0.71(-4.71%)
May 08, 2009 14.44 15.19 14.13 15.10 2,808,965 +1.08(+7.67%)
May 07, 2009 14.32 14.53 13.92 14.03 3,050,549 -0.07(-0.47%)
May 06, 2009 14.48 14.60 13.90 14.09 3,924,141 -0.23(-1.62%)
May 05, 2009 14.30 14.41 13.90 14.32 2,955,467 +0.13(+0.93%)
May 04, 2009 13.28 14.68 13.28 14.19 5,485,364 +1.03(+7.86%)
May 01, 2009 12.83 13.31 12.55 13.16 2,275,987 +0.23(+1.79%)
Apr 30, 2009 13.67 13.82 12.78 12.93 3,378,784 -0.60(-4.41%)
Apr 29, 2009 13.29 13.64 12.92 13.52 2,690,294 +0.36(+2.70%)
Apr 28, 2009 13.08 13.40 12.78 13.16 2,188,647 -0.07(-0.56%)
Apr 27, 2009 12.82 13.45 12.78 13.24 2,003,533 +0.12(+0.88%)
Apr 24, 2009 12.84 13.25 12.77 13.12 2,008,262 +0.41(+3.25%)
Apr 23, 2009 12.97 13.16 12.32 12.71 1,427,193 -0.25(-1.92%)
Apr 22, 2009 12.41 13.39 12.41 12.96 1,571,042 +0.36(+2.82%)
Apr 21, 2009 12.37 12.73 12.08 12.60 1,950,274 +0.15(+1.20%)
Apr 20, 2009 13.14 13.15 12.42 12.45 1,730,663 -0.98(-7.33%)
Apr 17, 2009 12.63 13.51 12.59 13.44 3,083,887 +0.85(+6.77%)
Apr 16, 2009 12.49 12.78 12.33 12.59 2,238,121 +0.21(+1.67%)
Apr 15, 2009 12.02 12.53 12.02 12.38 1,493,417 +0.22(+1.77%)
Apr 14, 2009 12.27 12.50 12.01 12.16 1,615,545 -0.29(-2.33%)
Apr 13, 2009 12.32 12.54 12.01 12.45 1,298,438 -0.07(-0.53%)
Apr 09, 2009 12.23 12.55 12.08 12.52 2,727,876 +0.62(+5.22%)
Apr 08, 2009 11.97 12.08 11.65 11.90 1,726,697 -0.02(-0.14%)
Apr 07, 2009 12.15 12.32 11.73 11.92 1,738,987 -0.52(-4.19%)
Apr 06, 2009 12.45 12.51 12.13 12.44 1,744,650 -0.14(-1.12%)
Apr 03, 2009 12.21 12.58 12.15 12.58 1,652,459 +0.32(+2.63%)
Apr 02, 2009 12.01 12.63 11.92 12.25 3,335,744 +0.42(+3.57%)
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.