Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.87 13.91 13.67 13.91 403,268 -0.04(-0.29%)
Jun 29, 2009 13.91 14.03 13.87 13.95 219,945 +0.10(+0.76%)
Jun 26, 2009 13.99 14.02 13.78 13.84 235,803 -0.08(-0.61%)
Jun 25, 2009 13.74 13.94 13.74 13.93 856,288 +0.14(+1.03%)
Jun 24, 2009 14.11 14.12 13.78 13.79 920,867 -0.08(-0.59%)
Jun 23, 2009 13.97 13.98 13.81 13.87 630,277 -0.05(-0.38%)
Jun 22, 2009 13.90 14.03 13.79 13.92 503,606 +0.16(+1.18%)
Jun 19, 2009 13.97 14.05 13.76 13.76 371,375 +0.05(+0.36%)
Jun 18, 2009 13.72 13.87 13.66 13.71 703,357 +0.07(+0.49%)
Jun 17, 2009 13.51 13.69 13.44 13.64 428,204 +0.15(+1.15%)
Jun 16, 2009 13.54 13.69 13.49 13.49 2,162,324 -0.01(-0.07%)
Jun 15, 2009 13.51 13.51 13.36 13.50 359,685 -0.13(-0.97%)
Jun 12, 2009 13.71 13.78 13.62 13.63 458,395 -0.08(-0.62%)
Jun 11, 2009 13.79 13.89 13.69 13.72 496,153 +0.27(+1.98%)
Jun 10, 2009 13.64 13.67 13.30 13.45 575,495 +0.03(+0.24%)
Jun 09, 2009 13.47 13.54 13.40 13.42 367,584 -0.26(-1.93%)
Jun 08, 2009 13.45 13.71 13.43 13.68 467,293 +0.21(+1.54%)
Jun 05, 2009 13.60 13.62 13.41 13.47 569,782 -0.17(-1.28%)
Jun 04, 2009 13.69 13.76 13.32 13.65 1,128,023 -0.13(-0.98%)
Jun 03, 2009 13.85 13.86 13.71 13.78 774,431 -0.22(-1.55%)
Jun 02, 2009 13.82 14.08 13.79 14.00 839,491 +0.16(+1.19%)
Jun 01, 2009 13.69 14.05 13.68 13.83 477,699 +0.19(+1.37%)
May 29, 2009 13.79 13.84 13.54 13.65 547,550 +0.00(+0.00%)
May 28, 2009 13.57 13.77 13.48 13.65 1,398,928 +0.12(+0.87%)
May 27, 2009 13.56 13.68 13.46 13.53 816,044 -0.16(-1.18%)
May 26, 2009 13.45 13.74 13.43 13.69 831,556 +0.48(+3.64%)
May 22, 2009 13.26 13.27 13.10 13.21 353,961 +0.12(+0.95%)
May 21, 2009 13.02 13.38 13.00 13.09 522,180 -0.01(-0.04%)
May 20, 2009 12.85 13.17 12.85 13.09 1,667,494 +0.22(+1.74%)
May 19, 2009 13.09 13.17 12.87 12.87 1,403,152 -0.48(-3.60%)
May 18, 2009 13.17 13.35 13.06 13.35 524,467 +0.30(+2.29%)
May 15, 2009 12.91 13.16 12.87 13.05 950,790 -0.06(-0.44%)
May 14, 2009 12.86 13.14 12.84 13.11 464,445 +0.09(+0.69%)
May 13, 2009 12.97 13.22 12.90 13.02 620,168 -0.04(-0.31%)
May 12, 2009 12.86 13.07 12.80 13.06 1,001,003 +0.33(+2.61%)
May 11, 2009 12.65 12.79 12.64 12.73 410,308 -0.15(-1.16%)
May 08, 2009 12.67 12.88 12.66 12.88 555,705 +0.41(+3.28%)
May 07, 2009 12.62 12.73 12.27 12.47 770,933 +0.12(+1.01%)
May 06, 2009 12.47 12.49 12.03 12.34 1,065,406 +0.28(+2.33%)
May 05, 2009 11.96 12.07 11.75 12.06 1,078,412 -0.09(-0.76%)
May 04, 2009 12.18 12.26 12.15 12.15 1,016,420 -0.35(-2.79%)
May 01, 2009 11.93 12.50 11.82 12.50 1,426,965 +0.38(+3.15%)
Apr 30, 2009 12.10 12.27 11.92 12.12 751,485 +0.18(+1.55%)
Apr 29, 2009 11.82 11.99 11.78 11.94 410,172 +0.20(+1.72%)
Apr 28, 2009 11.64 11.78 11.63 11.73 438,145 +0.14(+1.23%)
Apr 27, 2009 11.53 11.69 11.49 11.59 553,447 -0.16(-1.40%)
Apr 24, 2009 11.81 11.82 11.65 11.76 474,121 -0.10(-0.84%)
Apr 23, 2009 11.73 11.86 11.62 11.86 842,360 +0.39(+3.39%)
Apr 22, 2009 11.37 11.59 11.33 11.47 1,106,328 -0.12(-1.07%)
Apr 21, 2009 11.28 11.64 11.28 11.59 1,008,597 +0.09(+0.80%)
Apr 20, 2009 11.62 11.62 11.38 11.50 433,339 -0.10(-0.88%)
Apr 17, 2009 11.48 11.72 11.46 11.60 1,106,200 -0.35(-2.94%)
Apr 16, 2009 11.86 11.95 11.70 11.95 643,460 +0.06(+0.52%)
Apr 15, 2009 11.55 11.91 11.55 11.89 1,055,168 +0.80(+7.19%)
Apr 14, 2009 11.16 11.22 11.08 11.09 887,711 -0.57(-4.91%)
Apr 13, 2009 11.71 11.71 11.55 11.67 285,475 +0.10(+0.86%)
Apr 09, 2009 11.60 11.62 11.41 11.57 554,297 -0.12(-1.07%)
Apr 08, 2009 11.77 11.85 11.67 11.69 348,814 +0.10(+0.88%)
Apr 07, 2009 11.54 11.81 11.44 11.59 741,271 +0.06(+0.56%)
Apr 06, 2009 11.47 11.55 11.39 11.52 551,706 -0.16(-1.39%)
Apr 03, 2009 11.68 11.71 11.49 11.69 534,580 -0.17(-1.47%)
Apr 02, 2009 12.02 12.16 11.80 11.86 1,433,520 +0.17(+1.45%)
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.