Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.65 14.75 14.30 14.42 4,105,420 -0.27(-1.83%)
Jun 29, 2009 14.70 14.78 14.47 14.69 3,472,085 -0.08(-0.55%)
Jun 26, 2009 14.91 14.91 14.55 14.77 6,708,418 -0.07(-0.49%)
Jun 25, 2009 14.61 14.99 14.59 14.84 4,726,207 +0.62(+4.34%)
Jun 24, 2009 14.52 14.52 14.13 14.22 6,085,767 -0.15(-1.02%)
Jun 23, 2009 14.64 14.75 14.35 14.37 5,042,166 -0.26(-1.78%)
Jun 22, 2009 14.79 14.84 14.61 14.63 2,412,554 -0.25(-1.69%)
Jun 19, 2009 15.11 15.21 14.87 14.88 5,119,521 -0.07(-0.49%)
Jun 18, 2009 14.85 15.12 14.77 14.96 3,821,827 +0.13(+0.88%)
Jun 17, 2009 14.46 15.09 14.46 14.83 3,952,530 +0.37(+2.53%)
Jun 16, 2009 14.62 14.82 14.42 14.46 3,180,860 -0.10(-0.67%)
Jun 15, 2009 14.76 14.81 14.43 14.56 13,834,410 -0.30(-2.00%)
Jun 12, 2009 15.00 15.09 14.77 14.85 3,902,525 -0.18(-1.19%)
Jun 11, 2009 14.66 15.29 14.66 15.03 5,940,779 +0.42(+2.86%)
Jun 10, 2009 14.62 14.67 14.51 14.61 2,566,588 +0.09(+0.62%)
Jun 09, 2009 14.85 14.86 14.47 14.52 3,414,116 -0.25(-1.70%)
Jun 08, 2009 14.64 14.92 14.51 14.78 2,919,456 -0.01(-0.06%)
Jun 05, 2009 14.81 14.89 14.37 14.78 5,340,921 +0.01(+0.06%)
Jun 04, 2009 15.09 15.20 14.57 14.78 6,619,475 -0.32(-2.13%)
Jun 03, 2009 15.33 15.33 14.93 15.10 7,334,115 -0.29(-1.88%)
Jun 02, 2009 15.25 15.43 14.78 15.39 7,208,416 +0.09(+0.56%)
Jun 01, 2009 15.20 15.34 15.06 15.30 4,746,599 +0.22(+1.48%)
May 29, 2009 15.06 15.10 14.90 15.08 4,182,439 +0.09(+0.62%)
May 28, 2009 15.04 15.15 14.85 14.98 3,049,950 +0.06(+0.38%)
May 27, 2009 15.21 15.27 14.91 14.93 3,456,122 -0.26(-1.74%)
May 26, 2009 14.85 15.27 14.79 15.19 2,944,616 +0.33(+2.19%)
May 22, 2009 14.86 15.00 14.75 14.87 2,843,972 +0.09(+0.58%)
May 21, 2009 14.93 15.10 14.67 14.78 3,993,962 -0.24(-1.57%)
May 20, 2009 14.71 15.15 14.66 15.02 7,089,647 +0.40(+2.75%)
May 19, 2009 14.47 14.75 14.47 14.61 4,856,790 +0.15(+1.07%)
May 18, 2009 14.30 14.46 14.08 14.46 2,854,349 +0.24(+1.69%)
May 15, 2009 14.52 14.52 14.18 14.22 4,094,529 -0.30(-2.07%)
May 14, 2009 14.55 14.70 14.43 14.52 3,542,127 +0.02(+0.11%)
May 13, 2009 14.61 14.67 14.45 14.50 3,993,118 -0.09(-0.59%)
May 12, 2009 14.52 14.74 14.51 14.59 3,837,842 +0.10(+0.67%)
May 11, 2009 14.53 14.65 14.46 14.49 4,378,420 -0.26(-1.74%)
May 08, 2009 14.79 14.90 14.64 14.75 3,214,097 -0.03(-0.22%)
May 07, 2009 14.39 14.91 14.26 14.78 5,471,319 +0.48(+3.32%)
May 06, 2009 14.28 14.43 14.24 14.30 4,209,645 +0.03(+0.23%)
May 05, 2009 14.28 14.52 14.21 14.27 5,729,597 +0.01(+0.06%)
May 04, 2009 13.92 14.26 13.91 14.26 4,106,203 +0.30(+2.18%)
May 01, 2009 13.69 14.02 13.65 13.96 5,024,881 +0.29(+2.11%)
Apr 30, 2009 14.16 14.22 13.61 13.67 7,832,079 -0.44(-3.14%)
Apr 29, 2009 14.34 14.34 14.03 14.11 6,028,867 -0.07(-0.49%)
Apr 28, 2009 14.30 14.36 14.05 14.18 4,181,682 -0.14(-0.99%)
Apr 27, 2009 13.87 14.48 13.79 14.33 5,223,364 +0.27(+1.94%)
Apr 24, 2009 14.39 14.65 13.88 14.05 8,456,813 -0.34(-2.34%)
Apr 23, 2009 15.02 15.02 13.74 14.39 9,353,702 +0.27(+1.90%)
Apr 22, 2009 13.93 14.40 13.84 14.12 6,457,583 +0.07(+0.52%)
Apr 21, 2009 13.99 14.24 13.82 14.05 4,831,256 -0.05(-0.35%)
Apr 20, 2009 14.10 14.34 14.00 14.10 3,564,399 -0.06(-0.43%)
Apr 17, 2009 14.56 14.56 13.96 14.16 6,703,350 +0.40(+2.92%)
Apr 16, 2009 13.35 13.81 13.31 13.76 4,776,870 +0.39(+2.92%)
Apr 15, 2009 13.47 13.52 13.15 13.37 2,807,793 -0.10(-0.72%)
Apr 14, 2009 13.52 13.52 13.33 13.46 2,159,348 -0.06(-0.42%)
Apr 13, 2009 13.40 13.62 13.31 13.52 2,693,300 +0.08(+0.57%)
Apr 09, 2009 13.44 13.57 13.34 13.44 3,923,564 +0.21(+1.57%)
Apr 08, 2009 13.20 13.38 13.05 13.24 2,530,733 +0.02(+0.18%)
Apr 07, 2009 13.23 13.41 13.09 13.21 2,378,727 -0.12(-0.91%)
Apr 06, 2009 13.21 13.50 13.15 13.33 3,187,401 +0.02(+0.12%)
Apr 03, 2009 13.69 13.69 13.20 13.32 4,238,435 -0.31(-2.27%)
Apr 02, 2009 13.53 13.77 13.48 13.63 3,943,242 +0.33(+2.44%)
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.