Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.15 16.21 15.89 16.00 32,890,304 -0.11(-0.66%)
Sep 29, 2009 16.49 16.71 16.03 16.11 45,225,660 -0.26(-1.58%)
Sep 28, 2009 16.47 16.64 16.33 16.37 16,524,787 +0.01(+0.04%)
Sep 25, 2009 16.94 16.96 16.03 16.36 52,021,332 -0.66(-3.90%)
Sep 24, 2009 17.00 17.12 16.73 17.03 17,326,808 -0.09(-0.53%)
Sep 23, 2009 17.23 17.37 17.08 17.12 16,167,528 -0.11(-0.66%)
Sep 22, 2009 17.04 17.31 16.98 17.23 16,461,215 +0.24(+1.39%)
Sep 21, 2009 16.92 17.21 16.91 17.00 13,969,424 -0.09(-0.54%)
Sep 18, 2009 17.12 17.20 16.94 17.09 16,419,476 -0.01(-0.04%)
Sep 17, 2009 17.13 17.34 16.97 17.10 15,368,435 +0.05(+0.31%)
Sep 16, 2009 16.96 17.28 16.83 17.04 17,921,820 +0.09(+0.53%)
Sep 15, 2009 16.91 17.01 16.76 16.95 16,572,006 +0.08(+0.45%)
Sep 14, 2009 16.56 16.91 16.56 16.88 14,140,769 +0.13(+0.80%)
Sep 11, 2009 16.79 16.79 16.62 16.74 16,622,865 -0.00(-0.03%)
Sep 10, 2009 16.30 16.79 16.27 16.75 18,353,322 +0.42(+2.60%)
Sep 09, 2009 16.50 16.51 16.25 16.32 17,691,274 -0.11(-0.66%)
Sep 08, 2009 16.37 16.50 16.25 16.43 13,192,216 +0.14(+0.84%)
Sep 04, 2009 16.36 16.43 16.22 16.29 10,681,395 -0.13(-0.78%)
Sep 03, 2009 16.31 16.45 16.16 16.42 18,423,508 +0.19(+1.15%)
Sep 02, 2009 16.16 16.41 16.08 16.23 14,395,670 -0.02(-0.11%)
Sep 01, 2009 16.39 16.67 16.24 16.25 24,061,128 -0.21(-1.29%)
Aug 31, 2009 16.14 16.52 16.12 16.47 23,232,926 +0.14(+0.85%)
Aug 28, 2009 16.22 16.33 16.04 16.33 15,137,979 +0.18(+1.13%)
Aug 27, 2009 16.14 16.27 16.04 16.14 22,242,814 -0.11(-0.70%)
Aug 26, 2009 15.89 16.31 15.85 16.26 20,472,778 +0.28(+1.77%)
Aug 25, 2009 15.78 15.98 15.72 15.97 18,971,876 +0.24(+1.52%)
Aug 24, 2009 16.04 16.09 15.69 15.74 21,567,390 -0.24(-1.52%)
Aug 21, 2009 15.83 15.99 15.71 15.98 29,641,426 +0.28(+1.76%)
Aug 20, 2009 15.54 15.75 15.46 15.70 13,115,236 +0.14(+0.91%)
Aug 19, 2009 15.36 15.57 15.32 15.56 16,680,383 +0.04(+0.28%)
Aug 18, 2009 15.43 15.59 15.41 15.52 18,434,330 +0.19(+1.24%)
Aug 17, 2009 15.48 15.51 15.29 15.33 21,343,782 -0.37(-2.38%)
Aug 14, 2009 15.82 15.90 15.63 15.70 13,186,404 -0.20(-1.28%)
Aug 13, 2009 15.86 15.95 15.73 15.90 16,157,787 +0.05(+0.34%)
Aug 12, 2009 15.81 15.99 15.72 15.85 15,578,104 -0.03(-0.19%)
Aug 11, 2009 15.87 16.03 15.86 15.88 15,699,805 -0.06(-0.39%)
Aug 10, 2009 15.98 16.09 15.88 15.95 10,841,103 -0.07(-0.42%)
Aug 07, 2009 16.03 16.12 15.91 16.01 16,611,955 +0.12(+0.76%)
Aug 06, 2009 15.86 16.13 15.73 15.89 22,562,866 +0.06(+0.39%)
Aug 05, 2009 16.02 16.02 15.71 15.83 21,463,244 -0.09(-0.58%)
Aug 04, 2009 15.82 16.00 15.72 15.92 20,175,840 -0.06(-0.40%)
Aug 03, 2009 15.32 16.00 15.26 15.99 32,758,886 +0.83(+5.50%)
Jul 31, 2009 15.50 15.55 15.13 15.15 35,688,948 -0.41(-2.60%)
Jul 30, 2009 15.67 16.13 15.47 15.56 62,395,076 +0.10(+0.64%)
Jul 29, 2009 15.42 15.48 15.21 15.46 23,586,934 +0.11(+0.72%)
Jul 28, 2009 15.67 15.81 15.31 15.35 24,455,012 -0.38(-2.39%)
Jul 27, 2009 15.72 15.81 15.54 15.72 15,387,452 +0.15(+0.94%)
Jul 24, 2009 15.34 15.66 15.34 15.58 1,727 +0.02(+0.15%)
Jul 23, 2009 15.56 15.70 15.42 15.55 20,946,426 +0.08(+0.51%)
Jul 22, 2009 15.42 15.64 15.35 15.48 27,353,296 -0.07(-0.45%)
Jul 21, 2009 15.54 15.56 15.23 15.54 19,161,150 +0.01(+0.05%)
Jul 20, 2009 14.90 15.57 14.88 15.54 34,796,268 +0.70(+4.71%)
Jul 17, 2009 14.87 15.05 14.82 14.84 19,522,244 -0.07(-0.48%)
Jul 16, 2009 14.46 14.98 14.40 14.91 54,090,440 +0.41(+2.81%)
Jul 15, 2009 14.12 14.53 14.04 14.50 39,407,892 +0.55(+3.91%)
Jul 14, 2009 14.01 14.01 13.81 13.96 14,353,699 -0.01(-0.10%)
Jul 13, 2009 13.71 13.99 13.71 13.97 33,087,382 +0.11(+0.82%)
Jul 10, 2009 13.86 13.97 13.75 13.86 17,988,018 -0.13(-0.96%)
Jul 09, 2009 13.92 14.04 13.83 13.99 28,744,096 +0.22(+1.60%)
Jul 08, 2009 13.82 13.96 13.43 13.77 69,197,224 -0.05(-0.37%)
Jul 07, 2009 14.20 14.20 13.75 13.82 32,789,060 -0.22(-1.58%)
Jul 06, 2009 13.91 14.14 13.87 14.04 25,251,512 +0.14(+0.98%)
Jul 02, 2009 14.07 14.28 13.91 13.91 23,230,686 -0.17(-1.18%)
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.