Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.50 14.58 14.33 14.45 228,456 +0.00(+0.00%)
Jun 29, 2009 14.55 14.70 14.32 14.45 204,160 -0.06(-0.43%)
Jun 26, 2009 14.05 14.55 13.96 14.51 930,260 +0.42(+3.00%)
Jun 25, 2009 14.11 14.19 14.07 14.09 426,704 -0.21(-1.45%)
Jun 24, 2009 14.91 15.08 14.19 14.30 232,653 -0.51(-3.47%)
Jun 23, 2009 15.23 15.38 14.80 14.81 228,019 -0.34(-2.26%)
Jun 22, 2009 15.35 15.50 14.84 15.15 346,602 -0.37(-2.38%)
Jun 19, 2009 15.47 15.71 15.41 15.52 419,163 +0.32(+2.07%)
Jun 18, 2009 15.04 15.31 14.91 15.21 199,169 +0.19(+1.26%)
Jun 17, 2009 14.54 15.17 14.31 15.02 249,722 +0.50(+3.47%)
Jun 16, 2009 14.42 14.59 14.40 14.51 363,782 +0.10(+0.69%)
Jun 15, 2009 14.74 14.79 14.05 14.41 204,164 -0.30(-2.02%)
Jun 12, 2009 14.41 14.72 14.30 14.71 224,730 +0.03(+0.18%)
Jun 11, 2009 15.05 15.23 14.66 14.68 258,500 -0.37(-2.45%)
Jun 10, 2009 15.37 15.44 14.54 15.05 321,432 -0.03(-0.18%)
Jun 09, 2009 15.31 15.32 14.99 15.08 394,576 -0.21(-1.35%)
Jun 08, 2009 15.09 15.53 14.99 15.29 511,505 -0.59(-3.69%)
Jun 05, 2009 15.68 16.05 15.59 15.87 480,445 +0.34(+2.20%)
Jun 04, 2009 15.07 15.62 15.07 15.53 314,539 +0.43(+2.86%)
Jun 03, 2009 14.67 15.11 14.66 15.10 342,884 +0.24(+1.64%)
Jun 02, 2009 14.08 14.92 14.01 14.86 275,359 +0.80(+5.70%)
Jun 01, 2009 13.50 14.14 13.27 14.05 342,720 +0.82(+6.19%)
May 29, 2009 12.92 13.24 12.82 13.24 382,783 +0.32(+2.51%)
May 28, 2009 13.66 13.85 12.89 12.91 589,631 -0.68(-4.97%)
May 27, 2009 13.77 14.00 13.53 13.59 242,587 -0.12(-0.85%)
May 26, 2009 12.79 13.81 12.73 13.70 302,115 +0.83(+6.43%)
May 22, 2009 13.26 13.32 12.87 12.88 308,338 -0.25(-1.92%)
May 21, 2009 13.02 13.24 12.89 13.13 689,823 -0.03(-0.21%)
May 20, 2009 13.25 13.42 13.08 13.15 361,734 -0.02(-0.14%)
May 19, 2009 13.38 13.64 13.15 13.17 335,425 -0.23(-1.68%)
May 18, 2009 13.20 13.45 13.06 13.40 227,554 +0.36(+2.76%)
May 15, 2009 13.32 13.40 12.94 13.04 255,862 -0.29(-2.16%)
May 14, 2009 13.23 13.55 13.12 13.33 408,467 +0.13(+1.02%)
May 13, 2009 13.52 13.52 12.77 13.19 634,640 -0.41(-3.04%)
May 12, 2009 13.58 13.67 13.14 13.60 685,313 +0.08(+0.60%)
May 11, 2009 13.50 13.71 13.13 13.52 336,782 -0.25(-1.83%)
May 08, 2009 13.54 13.78 13.25 13.78 362,392 +0.59(+4.51%)
May 07, 2009 13.73 13.83 13.15 13.18 326,286 -0.37(-2.72%)
May 06, 2009 13.65 13.73 13.29 13.55 453,710 +0.00(+0.00%)
May 05, 2009 13.52 13.75 13.28 13.55 489,760 -0.04(-0.26%)
May 04, 2009 13.24 13.59 13.19 13.59 448,098 +0.46(+3.50%)
May 01, 2009 13.59 13.60 12.94 13.13 395,191 -0.44(-3.25%)
Apr 30, 2009 13.82 14.19 13.49 13.57 327,818 -0.07(-0.53%)
Apr 29, 2009 13.47 13.90 13.29 13.64 345,740 +0.38(+2.85%)
Apr 28, 2009 13.08 13.54 12.89 13.26 269,978 +0.12(+0.89%)
Apr 27, 2009 13.42 13.55 13.01 13.15 324,159 -0.57(-4.14%)
Apr 24, 2009 13.54 13.99 13.33 13.71 260,843 +0.28(+2.08%)
Apr 23, 2009 13.57 13.73 13.28 13.43 554,666 -0.09(-0.67%)
Apr 22, 2009 12.93 13.82 12.88 13.52 448,062 +0.44(+3.37%)
Apr 21, 2009 12.51 13.21 12.38 13.08 384,742 +0.47(+3.71%)
Apr 20, 2009 13.51 13.65 12.54 12.61 348,852 -1.04(-7.65%)
Apr 17, 2009 13.58 13.84 13.55 13.66 337,634 +0.12(+0.86%)
Apr 16, 2009 13.13 13.64 12.90 13.54 403,809 +0.55(+4.23%)
Apr 15, 2009 12.38 13.06 12.38 12.99 370,870 +0.59(+4.72%)
Apr 14, 2009 12.25 12.68 12.25 12.41 428,841 -0.03(-0.22%)
Apr 13, 2009 13.15 13.15 12.33 12.43 495,620 -0.88(-6.63%)
Apr 09, 2009 12.76 13.32 12.53 13.32 523,700 +0.95(+7.64%)
Apr 08, 2009 12.16 12.43 12.16 12.37 332,511 +0.33(+2.77%)
Apr 07, 2009 11.94 12.45 11.88 12.04 706,506 -0.17(-1.40%)
Apr 06, 2009 12.04 12.22 11.72 12.21 290,196 -0.07(-0.59%)
Apr 03, 2009 12.12 12.48 11.88 12.28 502,672 +0.12(+0.96%)
Apr 02, 2009 11.78 12.40 11.70 12.16 468,960 +0.68(+5.88%)
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.