Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.74 17.01 16.53 16.57 687,819 -0.35(-2.07%)
Jul 30, 2009 17.08 17.60 16.83 16.92 719,934 +0.01(+0.06%)
Jul 29, 2009 17.89 17.89 16.91 16.91 1,138,853 -1.23(-6.77%)
Jul 28, 2009 19.31 19.51 18.05 18.14 492,666 -1.33(-6.84%)
Jul 27, 2009 19.77 20.03 19.33 19.47 209,049 -0.32(-1.62%)
Jul 24, 2009 19.03 19.83 18.91 19.79 550 +0.60(+3.15%)
Jul 23, 2009 18.05 19.33 17.97 19.19 358,525 +1.08(+5.95%)
Jul 22, 2009 18.24 18.27 17.65 18.11 262,916 -0.21(-1.13%)
Jul 21, 2009 18.21 18.90 17.85 18.32 261,605 +0.06(+0.31%)
Jul 20, 2009 17.48 18.27 17.32 18.26 249,939 +0.91(+5.23%)
Jul 17, 2009 17.49 17.60 17.19 17.36 215,939 -0.11(-0.65%)
Jul 16, 2009 16.63 17.63 16.49 17.47 255,010 +0.77(+4.64%)
Jul 15, 2009 14.90 16.79 14.90 16.70 359,339 +1.06(+6.77%)
Jul 14, 2009 15.50 15.81 15.34 15.64 233,044 +0.09(+0.61%)
Jul 13, 2009 15.31 15.67 15.30 15.54 262,766 +0.39(+2.56%)
Jul 10, 2009 14.94 15.34 14.82 15.16 282,434 +0.13(+0.88%)
Jul 09, 2009 14.95 15.44 14.95 15.02 199,616 +0.08(+0.51%)
Jul 08, 2009 15.00 15.13 14.30 14.95 540,014 +0.08(+0.51%)
Jul 07, 2009 15.42 15.68 14.83 14.87 327,421 -0.46(-3.02%)
Jul 06, 2009 15.64 15.74 14.97 15.33 439,571 -0.35(-2.23%)
Jul 02, 2009 15.97 15.97 15.52 15.68 370,196 -0.60(-3.71%)
Jul 01, 2009 15.93 16.66 15.71 16.29 363,974 +0.51(+3.23%)
Jun 30, 2009 16.18 16.30 15.69 15.78 575,089 -0.34(-2.11%)
Jun 29, 2009 16.40 16.49 15.81 16.12 255,296 -0.37(-2.24%)
Jun 26, 2009 15.96 16.53 15.73 16.49 959,195 +0.45(+2.83%)
Jun 25, 2009 15.52 16.06 15.44 16.03 482,061 +0.34(+2.17%)
Jun 24, 2009 15.85 16.30 14.83 15.69 335,638 -0.05(-0.30%)
Jun 23, 2009 15.99 15.99 15.43 15.74 281,531 -0.13(-0.83%)
Jun 22, 2009 16.42 16.42 15.81 15.87 397,496 -0.78(-4.71%)
Jun 19, 2009 16.77 17.53 16.59 16.66 527,468 +0.16(+0.97%)
Jun 18, 2009 16.50 16.67 15.90 16.50 210,035 -0.08(-0.46%)
Jun 17, 2009 16.39 17.01 15.97 16.57 412,878 +0.14(+0.86%)
Jun 16, 2009 17.31 17.74 16.11 16.43 621,763 -0.78(-4.56%)
Jun 15, 2009 17.92 17.94 16.91 17.21 347,011 -1.11(-6.08%)
Jun 12, 2009 18.05 18.34 17.84 18.33 300,497 +0.02(+0.10%)
Jun 11, 2009 18.41 18.80 18.10 18.31 283,678 -0.02(-0.10%)
Jun 10, 2009 18.85 18.91 17.64 18.33 286,103 -0.11(-0.61%)
Jun 09, 2009 18.48 18.76 18.15 18.44 295,378 +0.04(+0.21%)
Jun 08, 2009 18.32 18.76 18.21 18.41 522,872 -0.76(-3.94%)
Jun 05, 2009 19.72 19.92 18.99 19.16 511,471 -0.20(-1.02%)
Jun 04, 2009 18.81 19.44 18.45 19.36 327,354 +0.75(+4.01%)
Jun 03, 2009 18.65 19.16 18.19 18.61 476,208 -0.67(-3.48%)
Jun 02, 2009 18.53 19.46 18.48 19.28 505,096 +0.73(+3.92%)
Jun 01, 2009 17.69 18.90 17.69 18.56 468,624 +1.25(+7.21%)
May 29, 2009 16.86 17.31 16.63 17.31 440,615 +0.54(+3.21%)
May 28, 2009 16.99 17.22 16.25 16.77 519,464 -0.02(-0.11%)
May 27, 2009 17.61 17.69 16.71 16.79 605,630 -1.03(-5.78%)
May 26, 2009 16.40 18.01 16.40 17.82 614,483 +1.28(+7.71%)
May 22, 2009 15.95 16.92 15.86 16.54 447,936 +0.69(+4.35%)
May 21, 2009 15.88 16.28 15.33 15.85 674,297 -0.32(-1.99%)
May 20, 2009 16.52 17.30 16.06 16.18 465,005 -0.21(-1.27%)
May 19, 2009 17.11 17.11 16.00 16.38 651,555 -0.77(-4.52%)
May 18, 2009 16.50 17.26 16.44 17.16 577,239 +0.94(+5.77%)
May 15, 2009 16.09 16.95 15.98 16.22 389,181 +0.09(+0.59%)
May 14, 2009 15.32 16.45 15.23 16.13 617,637 +0.86(+5.63%)
May 13, 2009 16.17 16.19 15.10 15.27 417,288 -1.26(-7.60%)
May 12, 2009 17.23 17.23 15.78 16.53 537,753 -0.62(-3.64%)
May 11, 2009 17.45 18.01 17.02 17.15 450,350 -1.05(-5.76%)
May 08, 2009 17.50 18.42 17.24 18.20 597,318 +1.10(+6.41%)
May 07, 2009 18.00 18.22 16.91 17.10 670,582 -0.65(-3.67%)
May 06, 2009 16.74 18.20 16.53 17.75 1,056,063 +1.10(+6.58%)
May 05, 2009 16.05 16.74 15.50 16.66 795,543 +0.43(+2.68%)
May 04, 2009 16.45 16.45 16.10 16.22 639,313 +1.13(+7.51%)
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.