Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.52 22.64 22.06 22.27 10,422,609 -0.25(-1.11%)
Jun 29, 2009 22.69 22.69 22.20 22.52 10,878,302 -0.16(-0.71%)
Jun 26, 2009 22.63 22.80 21.87 22.68 29,157,758 -0.03(-0.14%)
Jun 25, 2009 21.76 22.76 21.69 22.71 19,876,244 +1.11(+5.12%)
Jun 24, 2009 21.65 21.84 21.45 21.61 9,541,964 +0.03(+0.15%)
Jun 23, 2009 21.37 21.70 21.31 21.57 9,084,738 +0.22(+1.02%)
Jun 22, 2009 21.47 21.47 21.07 21.36 12,431,125 -0.32(-1.45%)
Jun 19, 2009 21.91 22.04 21.60 21.67 10,783,971 -0.09(-0.41%)
Jun 18, 2009 21.50 21.97 21.41 21.76 7,578,551 +0.27(+1.26%)
Jun 17, 2009 21.21 21.73 21.21 21.49 7,875,165 +0.29(+1.36%)
Jun 16, 2009 21.30 21.55 21.07 21.20 10,067,119 +0.01(+0.06%)
Jun 15, 2009 21.85 21.85 21.18 21.19 11,025,733 -0.86(-3.88%)
Jun 12, 2009 22.11 22.40 21.90 22.04 8,191,911 -0.06(-0.26%)
Jun 11, 2009 21.82 22.44 21.82 22.10 9,873,851 +0.30(+1.39%)
Jun 10, 2009 21.93 22.00 21.60 21.80 7,371,353 +0.00(+0.00%)
Jun 09, 2009 21.82 22.09 21.54 21.80 6,303,142 -0.12(-0.56%)
Jun 08, 2009 21.87 22.12 21.66 21.92 8,787,029 -0.43(-1.93%)
Jun 05, 2009 22.20 22.38 21.84 22.35 8,596,071 +0.25(+1.13%)
Jun 04, 2009 22.27 22.40 21.86 22.10 7,259,249 -0.14(-0.64%)
Jun 03, 2009 22.34 22.42 22.05 22.24 8,210,303 -0.29(-1.28%)
Jun 02, 2009 22.18 22.72 22.11 22.53 8,231,366 +0.26(+1.15%)
Jun 01, 2009 22.43 22.54 22.04 22.27 8,275,148 +0.05(+0.23%)
May 29, 2009 21.76 22.24 21.60 22.22 7,580,684 +0.51(+2.34%)
May 28, 2009 21.64 21.93 21.58 21.72 6,998,053 +0.07(+0.33%)
May 27, 2009 22.40 22.52 21.59 21.64 8,079,150 -0.76(-3.39%)
May 26, 2009 22.00 22.45 21.89 22.40 6,148,963 +0.33(+1.49%)
May 22, 2009 22.26 22.35 21.95 22.08 5,194,311 -0.18(-0.81%)
May 21, 2009 22.58 22.58 21.97 22.26 8,115,645 -0.07(-0.32%)
May 20, 2009 22.41 22.65 22.18 22.33 7,436,881 +0.13(+0.58%)
May 19, 2009 22.38 22.40 22.08 22.20 6,797,752 -0.09(-0.40%)
May 18, 2009 22.13 22.34 21.86 22.29 8,638,783 +0.32(+1.46%)
May 15, 2009 22.56 22.61 21.89 21.97 9,608,099 -0.61(-2.71%)
May 14, 2009 22.64 22.78 22.50 22.58 7,229,303 -0.02(-0.09%)
May 13, 2009 22.55 23.17 22.38 22.60 9,398,744 -0.17(-0.73%)
May 12, 2009 22.57 23.00 22.39 22.76 10,136,936 +0.35(+1.56%)
May 11, 2009 22.59 22.76 22.22 22.41 9,997,404 -0.38(-1.67%)
May 08, 2009 23.03 23.24 22.67 22.79 11,315,484 +0.06(+0.28%)
May 07, 2009 22.02 22.80 21.89 22.73 17,722,854 +0.90(+4.12%)
May 06, 2009 22.20 22.34 21.60 21.83 8,984,269 -0.07(-0.32%)
May 05, 2009 21.88 22.06 21.53 21.90 13,138,991 +0.46(+2.16%)
May 04, 2009 21.40 21.45 21.29 21.44 8,458,118 +0.20(+0.96%)
May 01, 2009 20.87 21.29 20.68 21.23 8,535,133 +0.36(+1.73%)
Apr 30, 2009 21.47 21.49 20.82 20.87 13,063,460 -0.28(-1.32%)
Apr 29, 2009 21.21 21.39 20.90 21.15 10,645,496 +0.10(+0.48%)
Apr 28, 2009 20.97 21.36 20.90 21.05 12,086,085 +0.04(+0.21%)
Apr 27, 2009 20.92 21.24 20.77 21.01 6,574,462 +0.08(+0.36%)
Apr 24, 2009 20.92 21.34 20.83 20.93 13,134,582 +0.08(+0.40%)
Apr 23, 2009 20.63 20.89 20.31 20.85 13,549,595 +0.09(+0.43%)
Apr 22, 2009 20.99 21.14 20.58 20.76 17,552,994 -0.41(-1.95%)
Apr 21, 2009 21.19 21.36 20.76 21.17 10,108,737 +0.26(+1.22%)
Apr 20, 2009 21.36 21.83 20.87 20.92 15,454,522 -0.48(-2.25%)
Apr 17, 2009 21.09 21.59 21.04 21.40 10,519,964 +0.30(+1.44%)
Apr 16, 2009 20.91 21.22 20.56 21.10 7,834,005 +0.29(+1.40%)
Apr 15, 2009 20.35 20.90 20.29 20.80 9,707,563 +0.42(+2.05%)
Apr 14, 2009 20.77 20.77 20.28 20.39 8,277,617 -0.27(-1.29%)
Apr 13, 2009 20.50 20.80 20.46 20.65 5,370,439 -0.04(-0.21%)
Apr 09, 2009 20.94 21.43 20.52 20.70 7,860,553 +0.19(+0.93%)
Apr 08, 2009 20.26 20.63 20.04 20.51 8,243,289 +0.29(+1.44%)
Apr 07, 2009 20.18 20.38 19.60 20.21 9,512,791 -0.61(-2.92%)
Apr 06, 2009 20.77 21.14 20.54 20.82 10,438,673 -0.11(-0.52%)
Apr 03, 2009 21.26 21.40 20.62 20.93 11,236,022 -0.56(-2.63%)
Apr 02, 2009 21.82 21.82 21.28 21.49 10,512,638 +0.08(+0.36%)
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.