Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.89 25.40 24.46 24.81 12,371 +0.01(+0.03%)
Jun 29, 2009 23.68 25.21 23.68 24.80 13,603 +1.01(+4.24%)
Jun 26, 2009 22.51 24.08 22.22 23.79 54,031 +1.09(+4.81%)
Jun 25, 2009 22.61 22.81 21.86 22.70 17,862 -0.05(-0.22%)
Jun 24, 2009 22.89 23.13 22.07 22.75 19,325 -0.02(-0.11%)
Jun 23, 2009 22.04 23.27 22.00 22.78 10,155 +0.81(+3.69%)
Jun 22, 2009 22.36 23.15 21.76 21.97 15,019 -0.76(-3.35%)
Jun 19, 2009 22.44 22.73 22.13 22.73 15,194 +0.71(+3.23%)
Jun 18, 2009 22.81 22.81 21.70 22.02 10,951 -0.76(-3.34%)
Jun 17, 2009 22.76 23.12 22.38 22.78 12,386 -0.03(-0.15%)
Jun 16, 2009 22.94 23.29 22.40 22.81 16,167 +0.10(+0.44%)
Jun 15, 2009 22.87 23.16 22.39 22.71 21,807 -0.88(-3.75%)
Jun 12, 2009 22.72 23.65 22.11 23.60 26,860 +0.69(+2.99%)
Jun 11, 2009 21.90 23.14 21.48 22.91 15,438 +1.89(+9.01%)
Jun 10, 2009 22.36 22.36 20.68 21.02 12,918 -1.24(-5.57%)
Jun 09, 2009 22.73 22.91 22.26 22.26 4,916 -0.45(-2.00%)
Jun 08, 2009 22.22 23.22 22.22 22.71 17,681 +0.19(+0.84%)
Jun 05, 2009 22.44 22.52 21.80 22.52 5,755 +0.25(+1.11%)
Jun 04, 2009 21.76 22.50 21.76 22.27 9,409 +0.50(+2.32%)
Jun 03, 2009 23.37 23.39 21.64 21.77 24,414 -1.73(-7.35%)
Jun 02, 2009 22.93 23.50 21.79 23.50 20,832 +0.44(+1.90%)
Jun 01, 2009 21.32 23.07 20.84 23.06 23,242 +1.94(+9.20%)
May 29, 2009 21.68 21.68 20.72 21.12 18,669 -0.42(-1.96%)
May 28, 2009 22.07 22.07 20.73 21.54 8,353 -0.26(-1.21%)
May 27, 2009 22.72 22.79 21.32 21.80 11,992 -1.03(-4.52%)
May 26, 2009 21.59 22.84 21.54 22.84 8,854 +0.79(+3.56%)
May 22, 2009 22.22 22.41 21.43 22.05 9,023 +0.36(+1.68%)
May 21, 2009 21.89 22.46 21.52 21.69 11,194 -0.79(-3.53%)
May 20, 2009 21.36 22.63 21.36 22.48 30,137 +0.62(+2.84%)
May 19, 2009 21.73 22.22 21.23 21.86 18,766 +0.04(+0.19%)
May 18, 2009 20.98 22.17 20.55 21.82 16,445 +1.37(+6.71%)
May 15, 2009 20.31 20.92 19.98 20.45 20,656 +0.41(+2.06%)
May 14, 2009 19.51 20.83 19.51 20.03 21,946 +0.26(+1.30%)
May 13, 2009 19.70 21.36 19.70 19.78 38,539 -0.50(-2.49%)
May 12, 2009 21.15 21.15 19.98 20.28 7,782 -0.21(-1.05%)
May 11, 2009 21.54 22.69 20.33 20.50 26,228 -1.39(-6.34%)
May 08, 2009 19.83 21.88 19.47 21.88 23,722 +2.06(+10.38%)
May 07, 2009 20.12 20.12 19.50 19.83 16,692 +0.01(+0.04%)
May 06, 2009 19.67 20.32 19.65 19.82 22,593 +0.31(+1.57%)
May 05, 2009 20.58 20.65 19.47 19.51 12,672 -1.13(-5.48%)
May 04, 2009 21.05 21.05 19.84 20.65 14,865 -0.26(-1.26%)
May 01, 2009 21.86 22.34 20.85 20.91 13,762 -1.02(-4.64%)
Apr 30, 2009 22.57 22.72 21.56 21.93 16,493 -0.43(-1.92%)
Apr 29, 2009 21.62 22.72 21.09 22.36 22,811 +0.93(+4.36%)
Apr 28, 2009 21.14 21.55 20.65 21.42 2,660 +0.00(+0.00%)
Apr 27, 2009 21.49 21.77 20.54 21.42 19,568 -0.88(-3.93%)
Apr 24, 2009 19.78 23.27 19.63 22.30 36,778 +2.52(+12.75%)
Apr 23, 2009 20.54 20.84 19.46 19.78 21,679 -0.80(-3.90%)
Apr 22, 2009 20.71 21.46 20.12 20.58 16,767 -0.45(-2.12%)
Apr 21, 2009 19.98 21.31 19.96 21.03 12,734 +0.40(+1.92%)
Apr 20, 2009 22.56 22.56 20.63 20.63 17,654 -2.35(-10.22%)
Apr 17, 2009 22.89 23.05 22.41 22.98 13,626 +0.21(+0.91%)
Apr 16, 2009 22.12 22.88 21.82 22.77 9,503 +0.80(+3.65%)
Apr 15, 2009 21.24 22.33 21.24 21.97 8,093 +0.56(+2.63%)
Apr 14, 2009 22.60 22.60 20.76 21.41 11,505 -1.41(-6.16%)
Apr 13, 2009 22.40 23.00 21.87 22.81 9,897 +0.20(+0.88%)
Apr 09, 2009 20.66 23.11 19.54 22.61 23,258 +1.96(+9.48%)
Apr 08, 2009 19.66 20.65 19.66 20.65 5,130 +1.04(+5.31%)
Apr 07, 2009 20.04 20.35 19.55 19.61 7,300 -0.64(-3.18%)
Apr 06, 2009 21.32 21.32 19.89 20.26 12,848 -1.18(-5.51%)
Apr 03, 2009 20.98 21.44 20.48 21.44 10,518 +0.31(+1.49%)
Apr 02, 2009 20.93 21.29 20.33 21.12 30,298 +0.60(+2.94%)
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.