Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,586 -0.11(-0.36%)
Jun 29, 2009 28.53 29.39 28.29 29.01 1,460,581 +0.56(+1.99%)
Jun 26, 2009 29.35 30.01 28.29 28.44 1,844,940 -1.00(-3.40%)
Jun 25, 2009 28.47 29.51 28.42 29.45 1,025,163 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.65 1,191,297 +0.25(+0.88%)
Jun 23, 2009 28.35 29.01 27.53 28.40 914,176 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,119 -1.96(-6.51%)
Jun 19, 2009 30.47 31.06 29.94 30.08 1,020,126 -0.04(-0.12%)
Jun 18, 2009 29.60 30.67 28.81 30.12 848,122 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.69 1,658,604 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,442 -0.61(-2.00%)
Jun 15, 2009 30.97 30.97 29.93 30.54 1,210,362 -1.44(-4.50%)
Jun 12, 2009 31.82 32.16 31.09 31.98 884,146 -0.47(-1.44%)
Jun 11, 2009 32.19 32.98 31.96 32.45 1,468,963 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.06 32.02 1,920,360 -0.18(-0.56%)
Jun 09, 2009 30.15 32.48 29.98 32.20 2,782,268 +3.12(+10.75%)
Jun 08, 2009 28.61 29.35 28.21 29.08 752,077 -0.98(-3.26%)
Jun 05, 2009 29.81 30.38 28.79 30.06 1,363,471 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.32 29.27 1,589,226 +0.71(+2.48%)
Jun 03, 2009 29.35 29.70 28.08 28.56 1,441,787 -1.59(-5.27%)
Jun 02, 2009 29.08 30.28 29.08 30.15 2,010,480 +0.59(+1.99%)
Jun 01, 2009 29.01 30.22 29.01 29.57 2,418,526 +0.96(+3.37%)
May 29, 2009 28.96 29.02 27.92 28.60 1,330,568 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.59 1,441,123 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,368 +0.15(+0.53%)
May 26, 2009 26.51 28.32 26.18 28.07 1,199,184 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,721 -0.21(-0.78%)
May 21, 2009 27.84 27.99 26.77 27.10 1,126,962 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,797 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,567 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.09 26.88 1,367,142 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,619 -0.35(-1.40%)
May 14, 2009 24.82 25.56 23.86 25.16 1,666,337 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,779,983 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,737 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,669 -1.40(-4.95%)
May 08, 2009 27.57 28.76 27.26 28.35 951,234 +1.05(+3.85%)
May 07, 2009 28.74 28.90 26.76 27.30 1,509,800 -1.10(-3.86%)
May 06, 2009 28.56 28.76 27.41 28.40 1,188,282 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,221 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,596 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.18 27.24 1,378,467 +0.79(+2.98%)
Apr 30, 2009 26.12 26.81 25.58 26.45 1,293,226 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,139,935 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,688 -0.96(-3.80%)
Apr 27, 2009 25.91 26.63 24.70 25.30 1,614,002 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,381 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,094,638 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,269,731 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.12 27.01 2,583,945 +0.53(+2.00%)
Apr 20, 2009 27.20 27.74 26.11 26.48 2,228,008 -1.34(-4.80%)
Apr 17, 2009 26.93 28.08 26.08 27.82 2,019,768 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,513 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,313 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,242 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.46 26.47 1,690,422 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.55 1,592,953 +1.90(+8.03%)
Apr 08, 2009 23.18 23.95 22.85 23.65 1,630,056 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,672 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,360 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.35 23.65 2,550,727 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.71 2,610,458 +1.64(+7.81%)
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.