Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.41 22.86 21.89 22.23 104,254 -0.21(-0.94%)
Jun 29, 2009 22.67 22.83 22.17 22.44 112,816 -0.26(-1.15%)
Jun 26, 2009 22.35 22.74 22.03 22.70 506,264 +0.16(+0.71%)
Jun 25, 2009 22.19 22.65 21.77 22.54 119,726 +0.52(+2.36%)
Jun 24, 2009 22.33 22.41 21.84 22.02 173,648 -0.19(-0.86%)
Jun 23, 2009 22.68 22.95 22.08 22.21 130,880 -0.38(-1.68%)
Jun 22, 2009 22.93 22.93 22.54 22.59 167,975 -0.57(-2.46%)
Jun 19, 2009 23.49 23.73 22.89 23.16 140,126 +0.04(+0.17%)
Jun 18, 2009 23.02 23.35 22.72 23.12 71,292 +0.00(+0.00%)
Jun 17, 2009 22.91 23.40 22.75 23.12 124,773 +0.17(+0.74%)
Jun 16, 2009 23.53 23.63 22.92 22.95 178,591 -0.54(-2.30%)
Jun 15, 2009 24.00 24.64 22.73 23.49 156,028 -0.64(-2.65%)
Jun 12, 2009 23.23 24.17 23.10 24.13 190,392 +0.79(+3.38%)
Jun 11, 2009 23.40 24.69 23.24 23.34 398,580 -1.77(-7.05%)
Jun 10, 2009 26.00 26.20 24.86 25.11 226,927 -0.60(-2.33%)
Jun 09, 2009 25.69 26.15 25.65 25.71 105,285 -0.06(-0.23%)
Jun 08, 2009 25.52 26.17 25.34 25.77 102,134 -0.15(-0.58%)
Jun 05, 2009 25.95 26.33 25.66 25.92 137,483 +0.06(+0.23%)
Jun 04, 2009 25.44 25.92 25.15 25.86 128,617 +0.49(+1.93%)
Jun 03, 2009 25.14 25.74 24.87 25.37 105,164 -0.05(-0.20%)
Jun 02, 2009 24.98 25.60 24.52 25.42 177,266 +0.25(+0.99%)
Jun 01, 2009 23.79 25.26 23.79 25.17 178,425 +1.17(+4.88%)
May 29, 2009 23.59 24.03 23.38 24.00 149,964 +0.41(+1.74%)
May 28, 2009 23.17 24.01 22.82 23.59 124,916 +0.53(+2.30%)
May 27, 2009 23.50 23.91 23.00 23.06 96,229 -0.66(-2.78%)
May 26, 2009 21.96 23.94 21.93 23.72 166,955 +1.49(+6.70%)
May 22, 2009 22.59 23.09 22.23 22.23 85,761 -0.29(-1.29%)
May 21, 2009 22.82 23.27 22.09 22.52 138,705 -0.65(-2.81%)
May 20, 2009 23.54 24.16 23.01 23.17 177,808 -0.27(-1.15%)
May 19, 2009 23.20 23.77 22.92 23.44 112,992 +0.01(+0.04%)
May 18, 2009 22.72 23.54 22.72 23.43 196,798 +0.92(+4.09%)
May 15, 2009 22.41 22.84 21.84 22.51 243,349 +0.03(+0.13%)
May 14, 2009 22.61 23.03 22.10 22.48 212,188 +0.51(+2.32%)
May 13, 2009 22.61 22.81 21.79 21.97 264,548 -1.03(-4.48%)
May 12, 2009 23.51 23.69 22.42 23.00 189,234 -0.50(-2.13%)
May 11, 2009 23.63 23.92 23.23 23.50 92,572 -0.45(-1.88%)
May 08, 2009 23.36 24.07 23.03 23.95 110,324 +0.84(+3.63%)
May 07, 2009 23.95 24.24 22.72 23.11 153,108 -0.69(-2.90%)
May 06, 2009 24.04 24.19 23.39 23.80 115,803 -0.46(-1.90%)
May 05, 2009 24.07 24.46 23.61 24.26 155,683 +0.13(+0.54%)
May 04, 2009 23.93 24.56 23.76 24.13 171,945 +0.28(+1.17%)
May 01, 2009 23.99 24.36 23.57 23.85 172,101 -0.12(-0.50%)
Apr 30, 2009 23.99 24.93 23.94 23.97 194,434 +0.24(+1.01%)
Apr 29, 2009 22.79 24.21 22.79 23.73 147,082 +1.05(+4.63%)
Apr 28, 2009 22.54 23.06 22.41 22.68 176,049 +0.01(+0.04%)
Apr 27, 2009 22.15 22.99 21.86 22.67 226,387 +0.05(+0.22%)
Apr 24, 2009 21.25 22.76 20.78 22.62 276,608 +1.59(+7.56%)
Apr 23, 2009 21.23 21.23 20.44 21.03 198,446 -0.25(-1.17%)
Apr 22, 2009 19.77 21.66 19.67 21.28 359,844 +1.09(+5.40%)
Apr 21, 2009 17.56 20.32 16.62 20.19 466,541 -0.09(-0.44%)
Apr 20, 2009 21.20 21.89 20.24 20.28 191,507 -1.41(-6.50%)
Apr 17, 2009 21.14 21.93 20.83 21.69 251,143 +0.62(+2.94%)
Apr 16, 2009 20.36 21.25 20.13 21.07 136,665 +0.81(+4.00%)
Apr 15, 2009 19.97 20.45 19.71 20.26 183,266 +0.10(+0.50%)
Apr 14, 2009 20.12 20.36 19.58 20.16 146,518 -0.19(-0.93%)
Apr 13, 2009 19.98 20.50 19.47 20.35 181,916 +0.29(+1.45%)
Apr 09, 2009 18.55 20.07 18.55 20.06 275,172 +1.89(+10.40%)
Apr 08, 2009 18.10 18.28 17.78 18.17 101,706 +0.10(+0.55%)
Apr 07, 2009 18.52 18.68 18.00 18.07 165,512 -0.78(-4.14%)
Apr 06, 2009 18.57 18.91 18.37 18.85 129,014 +0.00(+0.00%)
Apr 03, 2009 18.69 18.96 18.38 18.85 98,474 +0.06(+0.32%)
Apr 02, 2009 18.15 19.20 18.15 18.79 165,202 +1.04(+5.86%)
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.