Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.86 20.86 20.52 20.56 2,945 -0.57(-2.70%)
Jun 29, 2009 21.49 21.49 20.37 21.13 15,083 -0.08(-0.38%)
Jun 26, 2009 20.96 21.40 20.85 21.21 2,787 +0.47(+2.27%)
Jun 25, 2009 20.85 21.11 20.28 20.74 9,125 +0.33(+1.62%)
Jun 24, 2009 19.23 20.99 18.73 20.41 13,732 +0.37(+1.85%)
Jun 23, 2009 20.10 20.70 20.03 20.04 11,179 -0.16(-0.79%)
Jun 22, 2009 20.16 20.50 20.11 20.20 9,547 -0.75(-3.57%)
Jun 19, 2009 21.18 21.68 20.93 20.95 6,894 +0.38(+1.84%)
Jun 18, 2009 21.20 21.25 20.55 20.57 14,438 -0.39(-1.86%)
Jun 17, 2009 20.56 21.47 20.43 20.96 20,064 -0.24(-1.13%)
Jun 16, 2009 21.05 21.54 20.89 21.20 26,696 +0.49(+2.37%)
Jun 15, 2009 21.06 21.06 20.62 20.71 7,695 -1.08(-4.97%)
Jun 12, 2009 21.45 22.41 21.38 21.79 8,646 -0.50(-2.23%)
Jun 11, 2009 21.53 22.54 21.53 22.29 10,077 +0.25(+1.13%)
Jun 10, 2009 21.97 22.60 21.53 22.04 19,718 +0.35(+1.61%)
Jun 09, 2009 21.58 21.99 21.31 21.69 9,346 -0.31(-1.41%)
Jun 08, 2009 21.57 22.53 21.02 22.00 16,249 -0.04(-0.18%)
Jun 05, 2009 22.30 22.47 21.61 22.04 6,772 -0.12(-0.54%)
Jun 04, 2009 21.55 22.44 21.44 22.16 21,811 +1.10(+5.22%)
Jun 03, 2009 22.25 22.25 21.00 21.06 10,871 -1.26(-5.65%)
Jun 02, 2009 22.65 25.27 21.82 22.32 18,123 +0.13(+0.59%)
Jun 01, 2009 22.00 23.16 21.66 22.19 38,568 +0.49(+2.26%)
May 29, 2009 21.54 21.94 21.48 21.70 7,110 +0.23(+1.07%)
May 28, 2009 21.63 21.82 20.82 21.47 9,363 +0.53(+2.53%)
May 27, 2009 22.11 22.11 20.94 20.94 40,612 -0.70(-3.23%)
May 26, 2009 21.50 22.50 20.76 21.64 19,609 -0.36(-1.64%)
May 22, 2009 21.62 22.34 21.05 22.00 27,164 +0.70(+3.29%)
May 21, 2009 20.92 21.46 20.40 21.30 1,298,925 -0.16(-0.75%)
May 20, 2009 21.52 21.78 21.38 21.46 13,250 -0.05(-0.23%)
May 19, 2009 20.89 22.26 20.89 21.51 48,683 +0.62(+2.97%)
May 18, 2009 19.75 20.89 19.75 20.89 8,908 +1.08(+5.45%)
May 15, 2009 21.86 21.86 19.58 19.81 90,055 -0.66(-3.22%)
May 14, 2009 20.33 21.09 19.94 20.47 27,170 -0.03(-0.15%)
May 13, 2009 21.09 21.95 20.05 20.50 150,152 -1.18(-5.44%)
May 12, 2009 21.43 22.15 21.24 21.68 137,810 +0.18(+0.84%)
May 11, 2009 22.14 23.08 21.25 21.50 58,794 -0.59(-2.67%)
May 08, 2009 22.10 22.20 21.60 22.09 2,694,840 +0.60(+2.79%)
May 07, 2009 22.99 23.86 21.49 21.49 16,070 -1.01(-4.49%)
May 06, 2009 23.46 23.46 21.95 22.50 15,574 +0.33(+1.47%)
May 05, 2009 22.13 22.40 21.34 22.17 25,527 +0.82(+3.86%)
May 04, 2009 21.20 21.53 21.20 21.35 222,891 +0.95(+4.66%)
May 01, 2009 20.57 20.60 20.01 20.40 10,172 +0.08(+0.39%)
Apr 30, 2009 20.16 20.60 20.01 20.32 37,738 +0.97(+5.01%)
Apr 29, 2009 19.23 19.86 19.21 19.35 1,335,638 +0.45(+2.38%)
Apr 28, 2009 19.04 19.04 18.43 18.90 3,568 -0.20(-1.06%)
Apr 27, 2009 19.01 20.46 18.50 19.10 26,685 -0.06(-0.30%)
Apr 24, 2009 19.20 20.09 19.08 19.16 4,753 +0.40(+2.13%)
Apr 23, 2009 18.52 19.36 18.36 18.76 7,257 +0.66(+3.65%)
Apr 22, 2009 17.04 18.86 17.04 18.10 4,513 +0.59(+3.37%)
Apr 21, 2009 17.53 17.84 17.36 17.51 4,516 +0.08(+0.44%)
Apr 20, 2009 18.23 18.23 17.34 17.43 7,414 -0.88(-4.78%)
Apr 17, 2009 18.48 18.71 18.06 18.31 5,838 -0.04(-0.22%)
Apr 16, 2009 19.16 19.46 17.99 18.35 6,898 +0.55(+3.09%)
Apr 15, 2009 17.70 18.80 17.69 17.80 2,534 -0.22(-1.22%)
Apr 14, 2009 18.15 18.56 17.67 18.02 6,782 +0.44(+2.50%)
Apr 13, 2009 16.92 18.86 16.92 17.58 4,060 +0.17(+0.98%)
Apr 09, 2009 17.30 17.89 17.21 17.41 3,150 +1.19(+7.34%)
Apr 08, 2009 16.87 17.86 16.08 16.22 6,229 -0.34(-2.05%)
Apr 07, 2009 17.24 17.48 16.55 16.56 2,803 -1.18(-6.65%)
Apr 06, 2009 18.44 18.56 16.82 17.74 11,621 +0.62(+3.62%)
Apr 03, 2009 16.97 17.76 16.64 17.12 9,847 +0.92(+5.68%)
Apr 02, 2009 15.37 17.80 14.71 16.20 8,090 +0.74(+4.76%)
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.