Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.87 31.40 30.55 31.16 908,313 +0.17(+0.55%)
Jun 29, 2009 31.14 31.28 30.83 30.99 665,105 -0.02(-0.06%)
Jun 26, 2009 31.82 32.00 30.98 31.01 1,169,800 -1.08(-3.37%)
Jun 25, 2009 31.79 32.10 31.20 32.09 487,514 +0.54(+1.71%)
Jun 24, 2009 30.71 31.62 30.45 31.55 795,216 +1.22(+4.02%)
Jun 23, 2009 31.33 31.35 30.16 30.33 1,695,478 -0.73(-2.35%)
Jun 22, 2009 32.15 32.44 31.05 31.06 857,265 -1.24(-3.84%)
Jun 19, 2009 32.71 33.00 32.26 32.30 1,396,765 -0.03(-0.09%)
Jun 18, 2009 31.95 32.54 31.79 32.33 536,615 +0.30(+0.94%)
Jun 17, 2009 31.59 32.19 31.14 32.03 529,854 +0.61(+1.94%)
Jun 16, 2009 32.16 32.44 31.37 31.42 433,323 -0.39(-1.23%)
Jun 15, 2009 32.44 32.60 31.53 31.81 686,618 -1.26(-3.81%)
Jun 12, 2009 32.82 33.13 32.46 33.07 404,000 -0.01(-0.03%)
Jun 11, 2009 32.78 33.50 32.78 33.08 398,288 +0.41(+1.25%)
Jun 10, 2009 33.13 33.38 32.23 32.67 639,758 -0.48(-1.45%)
Jun 09, 2009 32.88 33.32 32.71 33.15 448,186 +0.44(+1.35%)
Jun 08, 2009 32.77 33.18 32.37 32.71 737,941 -0.55(-1.65%)
Jun 05, 2009 32.58 33.53 32.58 33.26 880,953 +0.92(+2.84%)
Jun 04, 2009 32.47 32.58 32.05 32.34 634,911 +0.30(+0.94%)
Jun 03, 2009 32.11 32.67 31.52 32.04 814,788 -0.64(-1.96%)
Jun 02, 2009 31.95 32.92 31.74 32.68 765,993 +0.70(+2.19%)
Jun 01, 2009 30.03 32.06 30.03 31.98 1,317,254 +2.16(+7.24%)
May 29, 2009 29.40 29.99 29.19 29.82 1,490,928 +0.42(+1.43%)
May 28, 2009 29.06 30.10 28.66 29.40 975,610 +0.70(+2.44%)
May 27, 2009 28.50 29.16 28.18 28.70 565,174 -0.01(-0.03%)
May 26, 2009 27.57 29.00 27.41 28.71 617,569 +0.71(+2.54%)
May 22, 2009 28.23 28.82 27.84 28.00 397,131 -0.11(-0.39%)
May 21, 2009 28.43 28.97 27.89 28.11 1,001,164 -0.74(-2.56%)
May 20, 2009 28.53 29.36 28.05 28.85 889,716 +0.45(+1.58%)
May 19, 2009 27.46 28.65 27.12 28.40 810,100 +0.87(+3.16%)
May 18, 2009 27.09 27.53 26.88 27.53 477,263 +0.58(+2.15%)
May 15, 2009 26.93 27.06 26.07 26.95 736,426 +0.75(+2.86%)
May 14, 2009 26.10 26.43 25.97 26.20 829,937 +0.14(+0.54%)
May 13, 2009 26.44 26.61 25.94 26.06 955,101 -0.88(-3.27%)
May 12, 2009 27.43 27.61 26.43 26.94 579,814 -0.10(-0.37%)
May 11, 2009 26.19 27.31 25.82 27.04 738,696 +0.39(+1.46%)
May 08, 2009 27.01 27.12 26.20 26.65 952,358 -0.06(-0.22%)
May 07, 2009 27.85 27.89 26.43 26.71 2,238,253 -0.79(-2.87%)
May 06, 2009 27.34 27.58 26.48 27.50 875,361 +0.59(+2.19%)
May 05, 2009 26.32 27.21 26.32 26.91 1,383,322 -0.42(-1.54%)
May 04, 2009 27.05 27.61 26.67 27.33 977,348 -0.03(-0.11%)
May 01, 2009 27.52 27.53 27.07 27.36 436,851 -0.26(-0.94%)
Apr 30, 2009 27.26 27.96 27.07 27.62 774,314 +0.56(+2.07%)
Apr 29, 2009 26.55 27.34 26.55 27.06 841,783 +0.26(+0.97%)
Apr 28, 2009 26.94 26.98 26.05 26.80 628,733 -0.40(-1.47%)
Apr 27, 2009 26.63 27.52 26.63 27.20 750,040 +0.08(+0.29%)
Apr 24, 2009 26.70 27.32 26.44 27.12 542,182 +0.53(+1.99%)
Apr 23, 2009 26.32 26.67 25.93 26.59 795,401 +0.31(+1.18%)
Apr 22, 2009 25.84 26.80 25.84 26.28 497,731 +0.19(+0.73%)
Apr 21, 2009 25.55 26.18 25.43 26.09 702,132 +0.30(+1.16%)
Apr 20, 2009 25.63 26.20 25.63 25.79 481,774 -0.83(-3.12%)
Apr 17, 2009 27.03 27.03 26.20 26.62 1,100,680 -0.35(-1.30%)
Apr 16, 2009 26.74 27.08 26.40 26.97 651,652 +0.41(+1.54%)
Apr 15, 2009 27.38 27.38 26.13 26.56 782,063 -0.17(-0.64%)
Apr 14, 2009 26.77 27.10 26.40 26.73 684,941 -0.32(-1.18%)
Apr 13, 2009 27.06 27.50 26.70 27.05 965,892 -0.10(-0.37%)
Apr 09, 2009 27.06 27.30 26.80 27.15 1,498,881 +0.50(+1.88%)
Apr 08, 2009 26.92 27.07 26.34 26.65 1,013,610 -0.03(-0.11%)
Apr 07, 2009 25.78 26.94 25.75 26.68 1,047,499 -0.85(-3.09%)
Apr 06, 2009 27.40 27.73 26.90 27.53 1,388,560 +0.13(+0.47%)
Apr 03, 2009 26.46 27.40 26.46 27.40 812,099 +0.95(+3.59%)
Apr 02, 2009 25.66 26.73 25.66 26.45 1,229,126 +1.10(+4.34%)
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.