Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.58 29.71 28.70 29.41 1,064,777 -0.11(-0.36%)
Jun 29, 2009 29.04 29.90 28.79 29.52 1,435,228 +0.57(+1.99%)
Jun 26, 2009 29.87 30.54 28.79 28.95 1,812,915 -1.02(-3.40%)
Jun 25, 2009 28.97 30.03 28.92 29.97 1,007,368 +0.81(+2.79%)
Jun 24, 2009 29.33 30.11 28.66 29.15 1,170,618 +0.25(+0.87%)
Jun 23, 2009 28.85 29.52 28.01 28.90 898,307 +0.28(+0.99%)
Jun 22, 2009 30.16 30.16 28.59 28.62 1,131,138 -1.99(-6.51%)
Jun 19, 2009 31.01 31.61 30.47 30.61 1,002,419 -0.04(-0.12%)
Jun 18, 2009 30.13 31.21 29.31 30.65 833,400 +0.44(+1.45%)
Jun 17, 2009 30.33 30.91 28.77 30.21 1,629,813 -0.25(-0.83%)
Jun 16, 2009 31.50 32.55 30.14 30.46 1,701,387 -0.62(-2.00%)
Jun 15, 2009 31.51 31.51 30.46 31.08 1,189,352 -1.46(-4.50%)
Jun 12, 2009 32.39 32.72 31.64 32.55 868,799 -0.48(-1.44%)
Jun 11, 2009 32.76 33.56 32.52 33.02 1,443,465 +0.44(+1.34%)
Jun 10, 2009 32.95 32.95 31.61 32.59 1,887,026 -0.18(-0.56%)
Jun 09, 2009 30.68 33.05 30.51 32.77 2,733,973 +3.18(+10.75%)
Jun 08, 2009 29.12 29.87 28.71 29.59 739,022 -1.00(-3.26%)
Jun 05, 2009 30.33 30.92 29.30 30.59 1,339,803 +0.80(+2.67%)
Jun 04, 2009 29.27 30.20 28.82 29.79 1,561,639 +0.72(+2.48%)
Jun 03, 2009 29.87 30.23 28.57 29.07 1,416,760 -1.62(-5.27%)
Jun 02, 2009 29.60 30.81 29.60 30.69 1,975,581 +0.60(+1.99%)
Jun 01, 2009 29.52 30.75 29.52 30.09 2,376,544 +0.98(+3.37%)
May 29, 2009 29.47 29.54 28.42 29.11 1,307,472 +0.02(+0.05%)
May 28, 2009 29.26 29.76 28.39 29.09 1,416,107 +0.30(+1.04%)
May 27, 2009 28.53 29.93 28.53 28.79 1,971,196 +0.15(+0.53%)
May 26, 2009 27.05 28.89 26.71 28.64 1,175,233 +1.20(+4.38%)
May 22, 2009 28.03 28.33 27.43 27.44 862,150 -0.21(-0.78%)
May 21, 2009 28.40 28.56 27.31 27.65 1,104,454 -1.46(-5.03%)
May 20, 2009 28.81 30.33 28.81 29.12 2,064,719 +0.84(+2.98%)
May 19, 2009 27.54 28.99 27.28 28.27 1,267,731 +0.84(+3.07%)
May 18, 2009 25.77 27.43 25.60 27.43 1,339,836 +2.11(+8.35%)
May 15, 2009 25.78 26.29 25.04 25.31 1,276,602 -0.36(-1.40%)
May 14, 2009 25.32 26.08 24.34 25.67 1,633,055 +0.48(+1.92%)
May 13, 2009 27.12 27.12 25.01 25.19 1,744,431 -2.49(-9.00%)
May 12, 2009 28.17 28.17 26.50 27.68 1,170,875 +0.18(+0.67%)
May 11, 2009 28.05 28.18 27.15 27.50 1,741,184 -1.43(-4.95%)
May 08, 2009 28.13 29.34 27.82 28.93 932,235 +1.07(+3.85%)
May 07, 2009 29.32 29.49 27.31 27.86 1,479,645 -1.12(-3.86%)
May 06, 2009 29.14 29.34 27.97 28.98 1,164,549 +0.47(+1.64%)
May 05, 2009 29.08 29.43 27.77 28.51 1,990,652 -0.83(-2.82%)
May 04, 2009 28.02 29.46 28.02 29.34 1,658,791 +1.54(+5.54%)
May 01, 2009 26.91 28.76 26.71 27.80 1,350,935 +0.80(+2.98%)
Apr 30, 2009 26.66 27.35 26.10 26.99 1,267,397 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.89 26.07 2,097,195 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,487,983 -0.98(-3.80%)
Apr 27, 2009 26.43 27.18 25.21 25.82 1,581,766 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,005 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,992,884 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.67 27.98 3,204,425 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,337 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,508 -1.36(-4.80%)
Apr 17, 2009 27.48 28.65 26.61 28.39 1,979,427 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,765 +1.15(+4.39%)
Apr 15, 2009 25.90 26.30 25.10 26.18 1,173,399 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,636 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,659 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.07 1,561,137 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.32 24.13 1,597,499 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,430 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,495,875 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,499,782 +0.96(+4.13%)
Apr 02, 2009 21.86 24.27 21.28 23.17 2,558,320 +1.68(+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.