Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.52 28.10 26.33 26.96 924,106 -0.46(-1.67%)
Jun 29, 2009 27.98 28.31 27.22 27.42 945,184 +0.63(+2.36%)
Jun 26, 2009 26.78 26.94 25.98 26.79 975,050 +0.02(+0.07%)
Jun 25, 2009 25.70 26.87 25.57 26.77 1,164,556 +1.41(+5.56%)
Jun 24, 2009 25.02 25.69 24.62 25.36 1,424,724 +0.74(+3.00%)
Jun 23, 2009 24.27 24.70 23.46 24.62 852,203 +0.59(+2.47%)
Jun 22, 2009 25.84 26.02 23.64 24.03 1,355,529 -2.62(-9.84%)
Jun 19, 2009 27.95 28.08 26.38 26.65 774,548 -0.76(-2.76%)
Jun 18, 2009 27.26 27.55 26.37 27.41 1,122,774 +0.11(+0.39%)
Jun 17, 2009 28.07 28.07 26.38 27.30 1,253,525 -0.97(-3.44%)
Jun 16, 2009 30.89 30.92 28.09 28.28 1,434,461 -1.73(-5.76%)
Jun 15, 2009 31.63 31.88 29.35 30.01 1,158,354 -1.89(-5.91%)
Jun 12, 2009 32.11 32.11 31.24 31.89 631,477 -0.48(-1.47%)
Jun 11, 2009 32.55 33.25 31.60 32.37 1,046,425 -1.07(-3.20%)
Jun 10, 2009 32.77 33.44 31.48 33.44 1,307,247 +1.65(+5.20%)
Jun 09, 2009 31.51 32.16 30.61 31.78 1,034,666 +1.42(+4.67%)
Jun 08, 2009 30.23 30.66 29.77 30.37 883,299 -0.54(-1.76%)
Jun 05, 2009 31.30 32.29 30.69 30.91 1,082,100 -0.35(-1.12%)
Jun 04, 2009 29.84 31.62 29.38 31.26 1,646,349 +2.23(+7.66%)
Jun 03, 2009 30.42 30.67 28.19 29.03 1,562,949 -2.39(-7.61%)
Jun 02, 2009 31.15 31.85 30.53 31.42 1,107,204 +0.58(+1.89%)
Jun 01, 2009 29.61 32.15 29.61 30.84 1,619,911 +2.07(+7.19%)
May 29, 2009 29.14 29.52 28.18 28.77 967,135 +0.28(+0.99%)
May 28, 2009 27.04 28.58 26.49 28.49 1,103,812 +2.05(+7.75%)
May 27, 2009 26.53 27.53 25.91 26.44 1,632,517 +0.37(+1.42%)
May 26, 2009 25.06 26.14 24.49 26.07 958,052 +0.50(+1.94%)
May 22, 2009 26.29 26.63 25.56 25.57 866,329 -0.46(-1.75%)
May 21, 2009 26.96 27.01 25.65 26.03 1,073,202 -1.71(-6.16%)
May 20, 2009 27.69 28.90 27.37 27.74 1,073,752 +0.74(+2.73%)
May 19, 2009 25.52 27.58 25.51 27.00 1,299,677 +1.08(+4.16%)
May 18, 2009 24.91 26.09 24.87 25.92 791,234 +1.60(+6.59%)
May 15, 2009 25.38 25.86 23.94 24.32 842,007 -1.40(-5.44%)
May 14, 2009 24.80 25.92 24.16 25.72 1,303,916 +0.58(+2.32%)
May 13, 2009 26.57 26.94 24.93 25.14 1,551,002 -2.52(-9.10%)
May 12, 2009 28.00 28.26 27.04 27.65 792,701 +0.10(+0.35%)
May 11, 2009 28.48 28.48 27.22 27.56 889,109 -2.50(-8.31%)
May 08, 2009 28.66 30.12 28.19 30.05 1,172,552 +2.44(+8.83%)
May 07, 2009 29.15 30.41 27.06 27.62 1,739,883 -1.50(-5.14%)
May 06, 2009 26.62 29.24 26.21 29.11 1,654,642 +3.32(+12.89%)
May 05, 2009 26.68 26.90 25.27 25.79 820,973 -0.63(-2.39%)
May 04, 2009 24.82 26.75 24.52 26.42 1,442,236 +2.39(+9.95%)
May 01, 2009 23.31 24.90 22.98 24.03 1,221,879 +1.34(+5.91%)
Apr 30, 2009 23.89 24.04 22.48 22.69 910,294 -1.02(-4.30%)
Apr 29, 2009 22.45 23.89 22.45 23.71 1,290,080 +1.64(+7.44%)
Apr 28, 2009 21.40 22.37 21.21 22.07 616,405 +0.13(+0.58%)
Apr 27, 2009 22.24 22.42 21.75 21.94 971,255 -1.15(-4.97%)
Apr 24, 2009 22.89 23.42 22.53 23.09 782,480 +0.96(+4.35%)
Apr 23, 2009 22.13 22.65 21.78 22.13 821,770 +0.02(+0.09%)
Apr 22, 2009 21.96 22.88 21.61 22.11 980,940 -0.31(-1.39%)
Apr 21, 2009 21.29 22.52 19.84 22.42 1,020,892 +0.96(+4.48%)
Apr 20, 2009 22.41 22.83 21.38 21.45 888,243 -2.10(-8.91%)
Apr 17, 2009 23.25 24.01 23.02 23.55 1,132,911 +0.09(+0.37%)
Apr 16, 2009 23.00 23.86 22.53 23.47 775,751 +0.83(+3.65%)
Apr 15, 2009 22.92 23.58 22.15 22.64 941,545 -0.63(-2.71%)
Apr 14, 2009 23.34 24.04 23.00 23.27 1,254,218 -0.21(-0.91%)
Apr 13, 2009 23.64 23.64 22.39 23.49 1,429,615 -0.96(-3.93%)
Apr 09, 2009 24.13 24.71 23.55 24.45 1,108,998 +1.09(+4.66%)
Apr 08, 2009 22.49 23.39 21.40 23.36 1,673,819 +1.09(+4.89%)
Apr 07, 2009 22.38 22.84 21.80 22.27 745,339 -0.93(-4.02%)
Apr 06, 2009 23.81 23.81 22.29 23.20 828,955 -1.01(-4.17%)
Apr 03, 2009 23.32 25.23 23.26 24.21 1,616,226 +0.90(+3.88%)
Apr 02, 2009 23.21 23.73 22.79 23.31 1,408,663 +1.75(+8.11%)
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.