Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.77 15.88 15.65 15.75 170,755 +0.04(+0.26%)
Jun 29, 2009 15.87 15.87 15.65 15.71 92,456 -0.14(-0.90%)
Jun 26, 2009 15.81 15.89 15.73 15.85 147,684 +0.14(+0.87%)
Jun 25, 2009 15.61 15.78 15.59 15.72 116,856 +0.15(+0.96%)
Jun 24, 2009 15.61 15.68 15.42 15.57 185,514 +0.08(+0.53%)
Jun 23, 2009 15.23 15.49 15.18 15.48 69,318 +0.41(+2.70%)
Jun 22, 2009 15.34 15.36 15.08 15.08 170,360 -0.49(-3.14%)
Jun 19, 2009 15.65 15.69 15.53 15.57 36,292 +0.12(+0.79%)
Jun 18, 2009 15.61 15.67 15.44 15.44 122,403 -0.13(-0.83%)
Jun 17, 2009 15.53 15.62 15.36 15.57 78,452 +0.03(+0.22%)
Jun 16, 2009 15.80 15.82 15.53 15.54 45,548 -0.18(-1.17%)
Jun 15, 2009 15.84 15.84 15.63 15.72 88,312 -0.20(-1.24%)
Jun 12, 2009 15.76 15.97 15.76 15.92 41,529 +0.06(+0.39%)
Jun 11, 2009 15.61 15.89 15.57 15.86 149,149 +0.15(+0.95%)
Jun 10, 2009 16.12 16.12 15.59 15.71 73,411 -0.10(-0.60%)
Jun 09, 2009 15.72 15.80 15.65 15.80 59,802 +0.29(+1.84%)
Jun 08, 2009 15.56 15.61 15.43 15.52 70,377 -0.08(-0.52%)
Jun 05, 2009 15.91 15.91 15.55 15.60 132,136 -0.15(-0.95%)
Jun 04, 2009 15.50 15.78 15.31 15.75 155,903 +0.16(+1.05%)
Jun 03, 2009 15.81 16.19 15.46 15.59 125,779 -0.35(-2.22%)
Jun 02, 2009 15.70 16.01 15.68 15.94 275,853 +0.27(+1.74%)
Jun 01, 2009 15.97 16.31 15.43 15.67 387,597 +0.15(+0.96%)
May 29, 2009 15.46 15.55 15.41 15.52 154,294 +0.24(+1.60%)
May 28, 2009 15.22 15.28 15.04 15.27 112,480 +0.17(+1.12%)
May 27, 2009 15.46 15.46 15.08 15.10 128,355 -0.07(-0.49%)
May 26, 2009 14.96 15.18 14.89 15.18 126,750 +0.05(+0.31%)
May 22, 2009 15.15 15.73 15.02 15.13 172,091 +0.16(+1.04%)
May 21, 2009 15.10 15.17 14.95 14.98 152,446 -0.14(-0.90%)
May 20, 2009 15.10 15.28 15.04 15.11 160,936 +0.11(+0.73%)
May 19, 2009 14.80 15.05 14.74 15.00 75,460 +0.26(+1.75%)
May 18, 2009 14.54 16.15 14.54 14.74 83,330 +0.26(+1.78%)
May 15, 2009 14.68 14.72 14.41 14.49 81,233 -0.11(-0.74%)
May 14, 2009 14.45 14.66 14.45 14.59 47,403 +0.14(+0.99%)
May 13, 2009 14.57 14.57 14.38 14.45 38,815 -0.20(-1.39%)
May 12, 2009 14.81 14.81 14.61 14.66 86,036 -0.06(-0.42%)
May 11, 2009 14.65 14.79 14.62 14.72 28,624 -0.01(-0.05%)
May 08, 2009 14.60 14.72 14.54 14.72 89,159 +0.30(+2.07%)
May 07, 2009 14.70 14.70 14.36 14.42 72,234 +0.03(+0.19%)
May 06, 2009 14.22 14.40 14.20 14.40 29,567 +0.31(+2.19%)
May 05, 2009 14.28 14.28 14.02 14.09 20,274 -0.14(-0.98%)
May 04, 2009 14.17 14.27 14.17 14.23 84,868 +0.38(+2.75%)
May 01, 2009 13.78 13.89 13.78 13.85 37,833 +0.08(+0.59%)
Apr 30, 2009 13.90 13.94 13.77 13.77 21,818 -0.07(-0.54%)
Apr 29, 2009 13.71 14.00 13.71 13.84 63,306 +0.21(+1.55%)
Apr 28, 2009 13.62 13.67 13.59 13.63 28,674 +0.07(+0.50%)
Apr 27, 2009 13.61 13.70 13.51 13.56 20,672 -0.14(-0.99%)
Apr 24, 2009 13.74 13.74 13.63 13.70 18,521 +0.09(+0.65%)
Apr 23, 2009 13.66 13.66 13.51 13.61 27,614 +0.03(+0.25%)
Apr 22, 2009 13.49 13.70 13.49 13.57 40,100 +0.12(+0.86%)
Apr 21, 2009 13.38 13.55 13.06 13.46 86,049 -0.03(-0.20%)
Apr 20, 2009 13.60 13.60 13.43 13.49 30,318 -0.23(-1.68%)
Apr 17, 2009 13.81 14.55 13.68 13.72 62,266 -0.13(-0.93%)
Apr 16, 2009 13.89 13.90 13.60 13.85 143,119 +0.04(+0.30%)
Apr 15, 2009 13.60 13.81 13.60 13.81 71,851 +0.12(+0.89%)
Apr 14, 2009 13.83 13.83 13.66 13.68 169,089 -0.20(-1.47%)
Apr 13, 2009 14.08 14.08 13.85 13.89 56,796 -0.01(-0.05%)
Apr 09, 2009 13.88 13.95 13.74 13.89 63,051 +0.12(+0.89%)
Apr 08, 2009 13.77 13.95 13.66 13.77 61,524 +0.15(+1.10%)
Apr 07, 2009 13.49 13.62 13.49 13.62 15,034 -0.04(-0.30%)
Apr 06, 2009 13.55 13.71 13.50 13.66 43,275 +0.02(+0.15%)
Apr 03, 2009 13.49 13.76 13.49 13.64 45,788 +0.18(+1.36%)
Apr 02, 2009 13.47 13.52 13.44 13.46 24,810 +0.29(+2.17%)
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.