Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.25 20.29 19.68 19.93 12,647,057 -0.28(-1.40%)
Jun 29, 2009 20.08 20.37 19.92 20.21 9,054,217 +0.20(+0.98%)
Jun 26, 2009 20.01 20.13 19.78 20.02 14,150,166 -0.10(-0.51%)
Jun 25, 2009 19.82 20.27 19.72 20.12 13,639,188 +0.56(+2.84%)
Jun 24, 2009 19.72 20.06 19.46 19.56 11,712,496 +0.02(+0.09%)
Jun 23, 2009 19.41 19.71 19.27 19.55 11,473,216 +0.19(+0.97%)
Jun 22, 2009 19.81 19.93 19.33 19.36 14,462,871 -0.74(-3.70%)
Jun 19, 2009 20.41 20.61 19.97 20.10 16,159,062 -0.16(-0.80%)
Jun 18, 2009 20.30 20.48 20.09 20.27 10,901,405 +0.03(+0.17%)
Jun 17, 2009 20.02 20.46 19.96 20.23 10,047,577 +0.16(+0.81%)
Jun 16, 2009 20.77 20.87 19.97 20.07 15,621,207 -0.88(-4.22%)
Jun 15, 2009 21.17 21.17 20.54 20.95 9,213,297 -0.46(-2.13%)
Jun 12, 2009 21.38 21.69 20.95 21.41 8,582,256 -0.15(-0.67%)
Jun 11, 2009 21.49 21.91 21.44 21.56 11,209,863 +0.11(+0.52%)
Jun 10, 2009 21.76 21.80 21.21 21.44 13,801,172 -0.20(-0.91%)
Jun 09, 2009 21.51 21.78 21.43 21.64 9,989,635 +0.00(+0.00%)
Jun 08, 2009 21.22 21.83 21.19 21.64 12,524,170 +0.32(+1.52%)
Jun 05, 2009 21.77 21.83 21.23 21.32 12,852,511 -0.16(-0.76%)
Jun 04, 2009 21.37 21.55 21.20 21.48 13,485,792 +0.05(+0.24%)
Jun 03, 2009 21.24 21.50 21.15 21.43 12,748,618 -0.04(-0.20%)
Jun 02, 2009 21.44 21.75 21.26 21.47 11,462,186 +0.09(+0.40%)
Jun 01, 2009 21.21 21.58 21.15 21.38 14,033,862 +0.69(+3.34%)
May 29, 2009 20.62 20.72 20.08 20.69 13,127,367 +0.20(+0.96%)
May 28, 2009 20.56 20.85 20.07 20.50 14,413,868 +0.10(+0.50%)
May 27, 2009 20.88 21.12 20.31 20.39 17,535,102 -0.57(-2.73%)
May 26, 2009 20.05 21.03 19.97 20.97 19,078,352 +0.72(+3.54%)
May 22, 2009 19.86 20.50 19.69 20.25 12,991,048 +0.40(+2.02%)
May 21, 2009 19.72 19.91 19.59 19.85 14,785,611 -0.27(-1.36%)
May 20, 2009 20.50 20.74 20.00 20.12 12,318,156 -0.23(-1.13%)
May 19, 2009 20.72 20.85 20.29 20.35 13,935,805 -0.33(-1.61%)
May 18, 2009 20.18 20.73 20.12 20.68 10,950,021 +0.68(+3.42%)
May 15, 2009 20.03 20.69 19.88 20.00 24,570,116 -0.06(-0.30%)
May 14, 2009 20.21 20.48 19.88 20.06 13,920,730 -0.10(-0.51%)
May 13, 2009 20.41 20.50 20.02 20.16 16,451,919 -0.62(-2.96%)
May 12, 2009 21.27 21.27 20.42 20.78 18,184,158 -0.33(-1.58%)
May 11, 2009 21.45 21.50 21.09 21.11 17,155,030 -0.64(-2.95%)
May 08, 2009 21.96 22.21 21.36 21.75 21,271,628 +0.29(+1.36%)
May 07, 2009 22.04 22.36 21.34 21.46 28,069,448 -0.64(-2.91%)
May 06, 2009 21.32 22.46 21.07 22.10 57,844,408 +2.32(+11.75%)
May 05, 2009 19.39 19.94 19.36 19.78 19,676,086 +0.25(+1.27%)
May 04, 2009 18.80 19.56 18.66 19.53 20,601,850 +0.79(+4.19%)
May 01, 2009 18.59 18.78 18.04 18.74 18,397,330 +0.03(+0.18%)
Apr 30, 2009 18.18 19.28 18.07 18.71 42,813,300 +0.76(+4.24%)
Apr 29, 2009 16.81 18.31 16.63 17.95 33,089,500 +1.28(+7.69%)
Apr 28, 2009 16.75 16.91 16.50 16.67 27,122,602 -0.20(-1.17%)
Apr 27, 2009 16.76 17.22 16.75 16.87 20,899,228 -0.44(-2.57%)
Apr 24, 2009 16.95 17.48 16.71 17.31 19,428,982 +0.54(+3.21%)
Apr 23, 2009 16.59 16.86 16.37 16.77 16,609,341 +0.20(+1.19%)
Apr 22, 2009 16.49 16.87 16.23 16.57 18,507,306 -0.06(-0.36%)
Apr 21, 2009 16.42 16.67 16.36 16.63 13,590,183 +0.05(+0.31%)
Apr 20, 2009 17.09 17.10 16.43 16.58 16,705,922 -0.83(-4.76%)
Apr 17, 2009 17.57 17.69 17.16 17.41 17,452,854 -0.11(-0.63%)
Apr 16, 2009 17.00 17.63 16.85 17.52 18,082,984 +0.67(+3.95%)
Apr 15, 2009 16.34 16.92 16.27 16.86 14,872,727 +0.61(+3.73%)
Apr 14, 2009 16.53 16.57 16.06 16.25 16,756,169 -0.44(-2.61%)
Apr 13, 2009 16.75 16.82 16.46 16.69 17,448,504 -0.30(-1.76%)
Apr 09, 2009 16.94 17.15 16.75 16.98 16,201,306 +0.44(+2.69%)
Apr 08, 2009 16.40 16.70 16.23 16.54 14,558,278 +0.21(+1.25%)
Apr 07, 2009 16.56 16.56 16.26 16.34 13,604,906 -0.43(-2.55%)
Apr 06, 2009 16.90 17.09 16.53 16.76 13,203,832 -0.32(-1.90%)
Apr 03, 2009 17.01 17.42 16.90 17.09 21,628,266 -0.18(-1.04%)
Apr 02, 2009 16.45 17.51 16.36 17.27 29,488,784 +1.21(+7.56%)
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.