Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.17 23.55 22.08 23.09 557,834 +0.39(+1.71%)
Jun 29, 2009 22.38 23.07 22.12 22.70 617,049 +0.31(+1.40%)
Jun 26, 2009 21.93 22.46 21.45 22.38 504,855 +0.29(+1.30%)
Jun 25, 2009 22.11 22.26 21.83 22.10 95,961 +0.12(+0.55%)
Jun 24, 2009 21.61 22.41 21.41 21.98 124,137 +0.58(+2.72%)
Jun 23, 2009 21.05 21.81 20.80 21.40 354,812 +0.29(+1.36%)
Jun 22, 2009 22.75 22.75 21.05 21.11 192,894 -1.78(-7.79%)
Jun 19, 2009 22.68 23.23 22.68 22.89 190,142 +0.26(+1.14%)
Jun 18, 2009 22.45 22.82 22.06 22.63 83,028 +0.30(+1.32%)
Jun 17, 2009 22.25 22.63 22.02 22.34 115,277 +0.21(+0.96%)
Jun 16, 2009 22.11 22.79 21.50 22.13 256,307 +0.02(+0.08%)
Jun 15, 2009 22.63 22.63 21.66 22.11 146,394 -0.57(-2.53%)
Jun 12, 2009 23.02 23.04 22.34 22.68 258,090 -0.42(-1.80%)
Jun 11, 2009 23.36 23.48 23.08 23.10 165,790 -0.07(-0.32%)
Jun 10, 2009 24.47 24.47 22.65 23.17 367,489 -0.97(-4.02%)
Jun 09, 2009 24.55 24.77 24.11 24.14 192,362 -0.37(-1.51%)
Jun 08, 2009 24.24 24.66 24.08 24.51 165,718 -0.77(-3.03%)
Jun 05, 2009 24.92 25.41 24.89 25.28 133,338 +0.62(+2.51%)
Jun 04, 2009 24.76 24.77 24.18 24.66 185,365 +0.07(+0.30%)
Jun 03, 2009 25.20 25.20 24.23 24.58 196,552 -0.83(-3.26%)
Jun 02, 2009 25.57 25.57 24.73 25.41 353,542 -0.05(-0.19%)
Jun 01, 2009 24.26 25.53 24.03 25.46 259,802 +1.55(+6.49%)
May 29, 2009 23.86 23.98 23.27 23.91 272,802 +0.20(+0.86%)
May 28, 2009 23.94 24.02 23.21 23.71 197,873 +0.18(+0.79%)
May 27, 2009 23.47 24.02 23.08 23.52 292,725 +0.19(+0.83%)
May 26, 2009 21.80 23.41 21.78 23.33 192,947 +1.30(+5.91%)
May 22, 2009 22.56 22.66 21.94 22.02 272,615 -0.36(-1.61%)
May 21, 2009 22.45 22.60 22.11 22.38 131,546 -0.17(-0.74%)
May 20, 2009 22.85 23.48 22.44 22.55 242,318 -0.05(-0.20%)
May 19, 2009 21.59 22.82 21.59 22.60 185,687 +0.88(+4.04%)
May 18, 2009 21.82 21.99 21.53 21.72 280,686 +0.04(+0.17%)
May 15, 2009 21.53 21.89 21.39 21.68 227,991 +0.16(+0.73%)
May 14, 2009 20.61 21.86 20.28 21.53 221,821 +0.93(+4.53%)
May 13, 2009 21.34 21.66 20.51 20.59 306,500 -1.12(-5.15%)
May 12, 2009 21.89 22.09 21.44 21.71 516,527 -0.11(-0.51%)
May 11, 2009 21.56 22.29 21.17 21.82 273,074 -0.09(-0.42%)
May 08, 2009 21.06 21.97 20.88 21.91 267,366 +0.84(+3.99%)
May 07, 2009 22.06 22.06 20.79 21.07 197,927 -0.89(-4.04%)
May 06, 2009 21.68 22.06 20.91 21.96 513,517 +0.28(+1.28%)
May 05, 2009 20.80 21.69 20.80 21.68 408,198 +0.82(+3.94%)
May 04, 2009 20.49 20.87 20.48 20.86 489,080 +0.65(+3.20%)
May 01, 2009 19.79 20.32 19.51 20.21 289,523 +0.32(+1.63%)
Apr 30, 2009 19.05 20.35 18.95 19.89 617,978 +0.97(+5.13%)
Apr 29, 2009 18.24 19.28 18.24 18.92 947,524 +0.49(+2.66%)
Apr 28, 2009 18.05 18.52 17.95 18.43 365,100 +0.16(+0.86%)
Apr 27, 2009 17.67 18.54 17.67 18.27 467,843 +0.36(+2.01%)
Apr 24, 2009 17.69 18.09 17.51 17.91 195,179 +0.40(+2.27%)
Apr 23, 2009 18.04 18.04 17.20 17.52 251,330 -0.47(-2.62%)
Apr 22, 2009 17.00 18.02 17.00 17.99 358,138 +0.80(+4.68%)
Apr 21, 2009 16.13 17.23 16.13 17.18 254,630 +0.70(+4.26%)
Apr 20, 2009 17.90 17.90 16.46 16.48 286,437 -1.71(-9.40%)
Apr 17, 2009 18.07 18.48 17.68 18.19 209,374 +0.13(+0.72%)
Apr 16, 2009 17.62 18.16 17.56 18.06 212,679 +0.44(+2.52%)
Apr 15, 2009 17.97 18.16 17.28 17.62 236,275 -0.56(-3.10%)
Apr 14, 2009 18.38 18.48 18.02 18.18 320,185 -0.30(-1.60%)
Apr 13, 2009 18.22 18.48 17.88 18.48 489,173 +0.13(+0.70%)
Apr 09, 2009 17.89 18.37 17.79 18.35 404,313 +0.72(+4.09%)
Apr 08, 2009 16.73 17.78 16.73 17.63 383,022 +0.89(+5.30%)
Apr 07, 2009 17.33 17.66 16.65 16.74 296,769 -0.85(-4.83%)
Apr 06, 2009 18.03 18.03 17.09 17.59 259,199 -0.61(-3.35%)
Apr 03, 2009 18.09 18.21 17.76 18.20 345,104 +0.18(+0.97%)
Apr 02, 2009 17.97 18.48 17.83 18.02 459,023 +0.20(+1.14%)
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.