Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.25 20.35 19.88 20.10 1,737,980 -0.14(-0.71%)
Sep 29, 2009 20.13 20.43 19.95 20.24 1,861,696 +0.12(+0.59%)
Sep 28, 2009 19.96 20.33 19.85 20.12 1,144,611 +0.34(+1.71%)
Sep 25, 2009 19.83 20.10 19.65 19.78 1,550,767 -0.18(-0.89%)
Sep 24, 2009 20.16 20.31 19.68 19.96 2,230,978 -0.19(-0.94%)
Sep 23, 2009 20.40 20.59 20.15 20.15 1,562,210 -0.24(-1.16%)
Sep 22, 2009 20.72 20.72 20.34 20.39 1,731,228 -0.07(-0.35%)
Sep 21, 2009 20.43 20.54 20.25 20.46 2,439,055 -0.24(-1.16%)
Sep 18, 2009 20.42 20.75 20.14 20.70 2,889,692 +0.36(+1.77%)
Sep 17, 2009 20.53 20.64 20.19 20.34 2,110,416 -0.04(-0.20%)
Sep 16, 2009 20.47 20.60 20.24 20.38 1,966,972 -0.08(-0.39%)
Sep 15, 2009 19.61 20.53 19.61 20.46 3,512,421 +0.84(+4.26%)
Sep 14, 2009 18.96 19.68 18.83 19.62 3,276,490 +0.40(+2.08%)
Sep 11, 2009 19.14 19.42 18.85 19.22 2,845,492 +0.14(+0.75%)
Sep 10, 2009 18.62 19.08 18.42 19.08 3,656,143 +0.49(+2.65%)
Sep 09, 2009 18.19 18.62 17.99 18.59 5,391,889 +0.36(+1.96%)
Sep 08, 2009 17.87 18.66 17.73 18.23 3,661,843 +0.68(+3.88%)
Sep 04, 2009 17.36 17.55 17.14 17.55 2,076,210 +0.17(+1.01%)
Sep 03, 2009 17.20 17.38 17.04 17.37 2,344,083 +0.31(+1.84%)
Sep 02, 2009 16.75 17.17 16.51 17.06 3,252,531 +0.23(+1.38%)
Sep 01, 2009 16.83 17.26 16.65 16.83 3,150,336 -0.20(-1.15%)
Aug 31, 2009 17.33 17.43 16.95 17.02 2,463,367 -0.61(-3.44%)
Aug 28, 2009 17.89 17.89 17.42 17.63 1,647,843 +0.02(+0.10%)
Aug 27, 2009 17.42 17.75 17.10 17.61 2,529,888 +0.22(+1.25%)
Aug 26, 2009 17.63 17.79 17.32 17.40 1,967,658 -0.31(-1.77%)
Aug 25, 2009 17.74 18.18 17.58 17.71 2,181,235 -0.07(-0.40%)
Aug 24, 2009 17.90 18.38 17.72 17.78 1,945,781 -0.12(-0.68%)
Aug 21, 2009 17.60 17.92 17.60 17.90 3,204,318 +0.41(+2.35%)
Aug 20, 2009 17.54 17.60 17.38 17.49 3,701,907 +0.11(+0.64%)
Aug 19, 2009 17.61 17.71 17.27 17.38 5,855,777 -0.36(-2.05%)
Aug 18, 2009 17.95 18.15 17.74 17.74 50,131,164 -0.10(-0.56%)
Aug 17, 2009 17.83 17.97 17.58 17.84 2,028,580 -0.34(-1.88%)
Aug 14, 2009 18.45 18.47 18.06 18.19 2,333,173 -0.25(-1.35%)
Aug 13, 2009 18.47 18.67 18.21 18.44 3,469,244 +0.05(+0.25%)
Aug 12, 2009 18.17 18.62 18.14 18.39 3,586,675 +0.64(+3.58%)
Aug 11, 2009 17.63 17.86 17.45 17.76 1,856,301 +0.04(+0.22%)
Aug 10, 2009 17.84 17.99 17.46 17.72 2,678,174 -0.29(-1.61%)
Aug 07, 2009 17.95 18.10 17.56 18.01 2,204,959 +0.34(+1.92%)
Aug 06, 2009 18.04 18.26 17.61 17.67 2,879,499 -0.32(-1.79%)
Aug 05, 2009 18.08 18.20 17.77 17.99 3,339,766 -0.12(-0.67%)
Aug 04, 2009 17.66 18.12 17.66 18.11 2,308,832 +0.32(+1.79%)
Aug 03, 2009 17.62 17.94 17.62 17.79 4,224,767 +0.43(+2.49%)
Jul 31, 2009 16.34 17.42 16.34 17.36 6,752,347 +0.91(+5.53%)
Jul 30, 2009 15.33 16.56 15.28 16.45 7,431,913 +1.12(+7.34%)
Jul 29, 2009 15.82 15.94 15.28 15.33 5,304,015 -0.69(-4.28%)
Jul 28, 2009 16.17 16.44 15.94 16.01 3,542,029 -0.34(-2.05%)
Jul 27, 2009 16.35 16.48 16.19 16.35 2,459,870 +0.02(+0.11%)
Jul 24, 2009 16.05 16.47 15.85 16.33 2,196 +0.16(+1.02%)
Jul 23, 2009 15.60 16.27 15.44 16.16 4,351,941 +0.53(+3.40%)
Jul 22, 2009 15.60 15.91 15.54 15.63 2,020,242 -0.17(-1.11%)
Jul 21, 2009 15.92 16.11 15.45 15.81 3,082,378 +0.10(+0.64%)
Jul 20, 2009 15.87 15.98 15.46 15.71 3,046,802 +0.06(+0.39%)
Jul 17, 2009 15.77 15.85 15.54 15.65 2,433,546 -0.19(-1.19%)
Jul 16, 2009 15.87 16.17 15.67 15.84 2,386,765 -0.03(-0.18%)
Jul 15, 2009 15.60 15.88 15.60 15.86 3,229,558 +0.41(+2.68%)
Jul 14, 2009 15.60 15.83 15.36 15.45 3,289,889 -0.01(-0.09%)
Jul 13, 2009 14.93 15.51 14.91 15.46 3,433,777 +0.76(+5.20%)
Jul 10, 2009 14.81 15.01 14.52 14.70 3,838,031 -0.29(-1.93%)
Jul 09, 2009 15.33 15.49 14.94 14.99 3,660,599 -0.14(-0.94%)
Jul 08, 2009 14.90 15.26 14.90 15.13 4,648,677 +0.22(+1.48%)
Jul 07, 2009 15.40 15.51 14.82 14.91 4,985,592 -0.57(-3.69%)
Jul 06, 2009 15.81 15.81 15.31 15.48 5,210,153 -0.53(-3.32%)
Jul 02, 2009 16.44 16.44 15.97 16.01 3,841,614 -0.63(-3.77%)
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.