Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.90 18.10 17.65 17.75 88,958,752 -0.07(-0.38%)
Jun 29, 2009 17.63 17.95 17.59 17.82 84,160,240 +0.38(+2.18%)
Jun 26, 2009 17.60 17.69 17.42 17.44 87,202,896 -0.33(-1.85%)
Jun 25, 2009 17.66 17.86 17.33 17.77 77,289,608 +0.24(+1.36%)
Jun 24, 2009 17.51 17.74 17.45 17.53 72,674,832 +0.10(+0.56%)
Jun 23, 2009 17.46 17.67 17.33 17.43 75,990,664 +0.04(+0.26%)
Jun 22, 2009 17.89 17.89 17.36 17.39 95,445,648 -0.59(-3.28%)
Jun 19, 2009 17.95 18.18 17.74 17.98 154,597,168 +0.43(+2.43%)
Jun 18, 2009 17.64 17.69 17.40 17.55 78,766,800 -0.13(-0.76%)
Jun 17, 2009 17.55 17.79 17.30 17.69 115,777,304 +0.17(+0.98%)
Jun 16, 2009 17.53 18.01 17.51 17.51 140,975,072 +0.02(+0.13%)
Jun 15, 2009 17.35 17.58 17.19 17.49 92,489,248 +0.07(+0.39%)
Jun 12, 2009 17.10 17.46 16.98 17.42 68,239,048 +0.37(+2.19%)
Jun 11, 2009 16.87 17.37 16.86 17.05 87,205,296 +0.21(+1.24%)
Jun 10, 2009 16.56 16.89 16.52 16.84 81,948,776 +0.35(+2.13%)
Jun 09, 2009 16.48 16.67 16.34 16.49 68,089,848 +0.02(+0.14%)
Jun 08, 2009 16.21 16.67 16.15 16.47 65,607,552 -0.07(-0.41%)
Jun 05, 2009 16.40 16.66 16.29 16.54 79,783,496 +0.23(+1.42%)
Jun 04, 2009 16.26 16.36 16.12 16.30 56,678,972 +0.07(+0.46%)
Jun 03, 2009 15.92 16.25 15.90 16.23 75,037,136 +0.25(+1.54%)
Jun 02, 2009 15.95 16.42 15.83 15.98 65,523,908 +0.00(+0.00%)
Jun 01, 2009 15.68 16.06 15.58 15.98 76,746,440 +0.38(+2.44%)
May 29, 2009 15.36 15.64 15.16 15.60 61,779,908 +0.33(+2.15%)
May 28, 2009 15.20 15.41 14.97 15.27 60,897,852 +0.24(+1.59%)
May 27, 2009 15.12 15.38 14.99 15.03 57,432,708 -0.16(-1.03%)
May 26, 2009 14.59 15.27 14.53 15.19 60,242,884 +0.44(+2.99%)
May 22, 2009 14.88 15.06 14.54 14.75 49,980,564 -0.05(-0.35%)
May 21, 2009 15.04 15.11 14.57 14.80 77,972,488 -0.42(-2.75%)
May 20, 2009 15.22 15.45 15.10 15.22 63,535,528 +0.05(+0.34%)
May 19, 2009 15.32 15.49 15.12 15.17 68,701,920 -0.12(-0.78%)
May 18, 2009 15.11 15.29 15.02 15.29 62,083,656 +0.28(+1.88%)
May 15, 2009 14.94 15.21 14.82 15.01 82,587,032 +0.12(+0.80%)
May 14, 2009 14.72 15.01 14.69 14.89 73,426,056 +0.23(+1.57%)
May 13, 2009 14.79 14.84 14.60 14.66 66,406,260 -0.10(-0.70%)
May 12, 2009 14.48 14.89 14.45 14.76 96,960,176 +0.42(+2.95%)
May 11, 2009 14.24 14.64 14.11 14.34 85,917,728 -0.07(-0.52%)
May 08, 2009 14.44 14.58 14.20 14.41 91,095,592 +0.07(+0.52%)
May 07, 2009 14.81 14.84 14.20 14.34 92,584,808 -0.35(-2.37%)
May 06, 2009 14.89 14.89 14.55 14.69 80,334,512 +0.00(+0.00%)
May 05, 2009 14.95 15.02 14.58 14.69 90,059,712 -0.30(-1.98%)
May 04, 2009 15.12 15.14 14.83 14.98 73,150,896 -0.04(-0.25%)
May 01, 2009 14.98 15.10 14.74 15.02 85,193,920 -0.01(-0.10%)
Apr 30, 2009 15.29 15.66 14.85 15.04 117,721,528 +0.01(+0.05%)
Apr 29, 2009 14.92 15.50 14.89 15.03 103,552,264 +0.24(+1.61%)
Apr 28, 2009 15.03 15.04 14.69 14.79 103,331,896 -0.35(-2.30%)
Apr 27, 2009 15.25 15.45 15.05 15.14 91,910,552 -0.38(-2.44%)
Apr 24, 2009 14.71 15.73 14.47 15.52 227,021,952 +1.48(+10.52%)
Apr 23, 2009 14.04 14.06 13.71 14.04 115,646,832 +0.10(+0.75%)
Apr 22, 2009 13.92 14.24 13.88 13.94 80,004,384 -0.14(-1.00%)
Apr 21, 2009 13.80 14.16 13.78 14.08 82,029,736 +0.27(+1.93%)
Apr 20, 2009 14.02 14.06 13.78 13.81 84,809,952 -0.44(-3.07%)
Apr 17, 2009 14.61 14.61 14.10 14.25 82,733,376 -0.42(-2.83%)
Apr 16, 2009 14.22 14.68 14.09 14.66 91,209,320 +0.69(+4.94%)
Apr 15, 2009 14.26 14.29 13.74 13.97 97,922,352 -0.39(-2.69%)
Apr 14, 2009 14.43 14.51 14.10 14.36 85,766,816 -0.18(-1.23%)
Apr 13, 2009 14.61 14.73 14.37 14.54 59,888,420 -0.06(-0.41%)
Apr 09, 2009 14.43 14.62 14.26 14.60 75,135,072 +0.36(+2.50%)
Apr 08, 2009 14.08 14.56 14.07 14.24 76,004,824 +0.32(+2.29%)
Apr 07, 2009 13.92 14.20 13.83 13.92 88,656,832 +0.00(+0.00%)
Apr 06, 2009 13.76 13.92 13.55 13.92 63,973,148 +0.01(+0.05%)
Apr 03, 2009 14.20 14.21 13.68 13.91 110,311,768 -0.40(-2.80%)
Apr 02, 2009 14.47 14.76 14.10 14.32 133,485,128 -0.01(-0.10%)
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.