Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.60 28.73 26.63 27.22 535,861 -1.30(-4.56%)
Jun 29, 2009 28.58 28.65 27.45 28.52 224,314 -0.03(-0.11%)
Jun 26, 2009 28.06 28.62 27.48 28.55 884,884 +0.04(+0.14%)
Jun 25, 2009 27.71 28.53 27.13 28.51 261,558 +1.06(+3.86%)
Jun 24, 2009 27.20 28.17 27.14 27.45 444,082 +0.39(+1.44%)
Jun 23, 2009 28.25 28.63 26.89 27.06 479,793 -1.04(-3.70%)
Jun 22, 2009 29.47 29.85 27.82 28.10 422,501 -1.59(-5.36%)
Jun 19, 2009 29.14 29.85 29.04 29.69 484,623 +0.69(+2.38%)
Jun 18, 2009 27.71 29.03 27.71 29.00 402,019 +1.25(+4.50%)
Jun 17, 2009 28.35 28.46 27.23 27.75 541,874 -0.67(-2.36%)
Jun 16, 2009 29.22 29.35 28.19 28.42 356,024 -0.65(-2.24%)
Jun 15, 2009 29.89 30.00 28.68 29.07 700,520 -0.97(-3.23%)
Jun 12, 2009 30.35 30.41 29.64 30.04 665,855 -0.36(-1.18%)
Jun 11, 2009 30.02 31.82 30.02 30.40 709,580 +0.28(+0.93%)
Jun 10, 2009 29.70 30.33 29.59 30.12 491,136 +0.50(+1.69%)
Jun 09, 2009 29.11 29.72 28.89 29.62 460,546 +0.89(+3.10%)
Jun 08, 2009 28.99 29.17 28.44 28.73 473,960 -0.44(-1.51%)
Jun 05, 2009 28.92 29.48 28.04 29.17 906,906 +0.36(+1.25%)
Jun 04, 2009 28.74 29.11 28.16 28.81 687,141 +0.82(+2.93%)
Jun 03, 2009 27.91 28.24 27.82 27.99 478,479 +0.19(+0.68%)
Jun 02, 2009 27.71 28.11 27.42 27.80 535,301 -0.01(-0.04%)
Jun 01, 2009 27.57 27.84 27.15 27.81 662,882 +0.84(+3.11%)
May 29, 2009 26.72 26.98 25.99 26.97 442,087 +0.37(+1.39%)
May 28, 2009 26.99 27.24 25.96 26.60 403,156 -0.26(-0.97%)
May 27, 2009 27.37 27.68 26.64 26.86 359,479 -0.55(-2.01%)
May 26, 2009 25.69 27.71 25.60 27.41 367,259 +1.55(+5.99%)
May 22, 2009 26.21 26.46 25.80 25.86 344,943 -0.07(-0.27%)
May 21, 2009 25.00 26.05 24.68 25.93 690,993 +0.72(+2.86%)
May 20, 2009 25.52 26.51 25.05 25.21 511,934 -0.21(-0.83%)
May 19, 2009 26.47 26.47 25.31 25.42 407,862 -1.12(-4.22%)
May 18, 2009 25.70 26.69 25.50 26.54 894,526 +1.20(+4.74%)
May 15, 2009 26.69 26.69 25.11 25.34 638,886 -1.44(-5.38%)
May 14, 2009 26.38 26.99 26.05 26.78 490,714 +0.47(+1.79%)
May 13, 2009 27.24 27.85 26.23 26.31 730,283 -1.53(-5.50%)
May 12, 2009 28.75 28.99 27.21 27.84 605,993 -0.78(-2.73%)
May 11, 2009 28.31 29.27 28.22 28.62 737,060 -0.62(-2.12%)
May 08, 2009 26.93 29.30 26.77 29.24 861,360 +2.93(+11.14%)
May 07, 2009 26.77 27.83 25.59 26.31 786,340 -0.35(-1.30%)
May 06, 2009 24.10 26.78 23.98 26.66 969,334 +2.84(+11.91%)
May 05, 2009 23.26 24.11 23.00 23.82 702,119 +0.65(+2.81%)
May 04, 2009 21.21 23.26 20.98 23.17 608,218 +2.37(+11.39%)
May 01, 2009 20.83 21.46 20.65 20.80 391,727 +0.04(+0.19%)
Apr 30, 2009 20.81 21.57 20.70 20.76 614,153 +0.25(+1.22%)
Apr 29, 2009 19.74 20.74 19.59 20.51 470,159 +1.03(+5.29%)
Apr 28, 2009 19.58 19.87 18.88 19.48 1,001,939 -0.44(-2.21%)
Apr 27, 2009 21.01 21.20 19.82 19.92 635,142 -1.60(-7.43%)
Apr 24, 2009 20.07 22.65 19.96 21.52 1,373,153 +1.44(+7.17%)
Apr 23, 2009 20.67 20.99 19.67 20.08 1,209,399 -0.26(-1.28%)
Apr 22, 2009 20.32 21.59 20.18 20.34 600,951 -0.24(-1.17%)
Apr 21, 2009 19.04 20.62 18.35 20.58 815,790 +1.37(+7.13%)
Apr 20, 2009 20.48 20.60 19.12 19.21 841,963 -1.95(-9.22%)
Apr 17, 2009 19.39 21.46 18.90 21.16 931,134 +1.86(+9.64%)
Apr 16, 2009 18.92 19.52 18.45 19.30 703,629 +0.65(+3.49%)
Apr 15, 2009 18.17 18.77 17.68 18.65 603,432 +0.45(+2.47%)
Apr 14, 2009 18.06 19.56 18.01 18.20 1,153,777 -0.08(-0.44%)
Apr 13, 2009 17.50 18.52 17.30 18.28 1,050,677 +0.15(+0.83%)
Apr 09, 2009 16.27 18.14 16.25 18.13 1,208,502 +2.13(+13.31%)
Apr 08, 2009 16.56 17.11 15.61 16.00 3,921,669 -4.89(-23.41%)
Apr 07, 2009 20.97 21.24 20.62 20.89 515,700 -0.42(-1.97%)
Apr 06, 2009 21.60 21.69 20.67 21.31 658,606 -0.60(-2.74%)
Apr 03, 2009 21.21 21.92 20.71 21.91 432,361 +0.64(+3.01%)
Apr 02, 2009 20.96 21.47 20.35 21.27 1,191,761 +0.82(+4.01%)
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.