Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.54 19.71 19.16 19.36 57,034,324 -0.12(-0.60%)
Sep 29, 2009 19.72 19.91 19.45 19.48 43,200,928 -0.21(-1.08%)
Sep 28, 2009 19.45 19.86 19.25 19.69 45,579,824 +0.32(+1.67%)
Sep 25, 2009 19.43 19.54 19.10 19.37 50,187,916 -0.18(-0.91%)
Sep 24, 2009 19.86 20.06 19.18 19.55 67,865,416 -0.21(-1.08%)
Sep 23, 2009 20.15 20.21 19.73 19.76 55,534,624 -0.43(-2.14%)
Sep 22, 2009 19.67 20.30 19.46 20.20 65,782,680 +0.76(+3.89%)
Sep 21, 2009 19.51 19.71 19.34 19.44 50,015,220 -0.14(-0.70%)
Sep 18, 2009 19.98 19.98 19.40 19.58 62,213,268 -0.20(-1.01%)
Sep 17, 2009 20.09 20.23 19.62 19.78 53,663,528 +0.07(+0.35%)
Sep 16, 2009 19.77 20.31 19.49 19.71 72,192,904 +0.07(+0.35%)
Sep 15, 2009 19.19 19.85 19.10 19.64 73,846,320 +0.45(+2.36%)
Sep 14, 2009 18.67 19.23 18.62 19.18 46,634,316 +0.34(+1.79%)
Sep 11, 2009 19.12 19.30 18.81 18.85 49,193,400 -0.30(-1.54%)
Sep 10, 2009 18.90 19.21 18.76 19.14 59,578,356 +0.12(+0.65%)
Sep 09, 2009 18.57 19.07 18.54 19.02 69,101,592 +0.48(+2.59%)
Sep 08, 2009 18.70 18.75 18.28 18.54 46,185,660 +0.05(+0.26%)
Sep 04, 2009 18.47 18.54 18.25 18.49 45,930,272 +0.00(+0.00%)
Sep 03, 2009 18.09 18.50 18.08 18.49 57,434,272 +0.56(+3.14%)
Sep 02, 2009 17.93 18.35 17.79 17.93 78,405,568 -0.06(-0.34%)
Sep 01, 2009 18.79 19.08 17.74 17.99 127,039,352 -0.92(-4.87%)
Aug 31, 2009 18.53 18.96 18.39 18.91 51,829,384 +0.15(+0.81%)
Aug 28, 2009 19.25 19.25 18.70 18.76 51,526,308 -0.30(-1.59%)
Aug 27, 2009 18.93 19.14 18.80 19.06 51,345,244 +0.08(+0.43%)
Aug 26, 2009 18.65 19.05 18.57 18.98 61,030,656 +0.20(+1.06%)
Aug 25, 2009 18.94 19.29 18.76 18.78 62,196,048 +0.01(+0.04%)
Aug 24, 2009 19.36 19.61 18.69 18.77 75,104,936 -0.43(-2.22%)
Aug 21, 2009 19.18 19.29 18.98 19.20 74,421,288 +0.32(+1.67%)
Aug 20, 2009 18.35 19.05 18.34 18.88 69,997,760 +0.60(+3.27%)
Aug 19, 2009 17.88 18.46 17.75 18.28 67,581,288 +0.19(+1.02%)
Aug 18, 2009 18.24 18.38 18.01 18.10 53,322,332 -0.20(-1.09%)
Aug 17, 2009 18.38 18.55 18.04 18.30 75,522,648 -0.76(-3.97%)
Aug 14, 2009 19.10 19.30 18.76 19.05 65,570,240 -0.10(-0.54%)
Aug 13, 2009 18.92 19.17 17.90 19.16 71,987,808 +0.49(+2.61%)
Aug 12, 2009 18.36 18.90 18.29 18.67 77,812,976 +0.19(+1.04%)
Aug 11, 2009 19.45 19.46 18.48 18.48 105,977,704 -1.20(-6.11%)
Aug 10, 2009 19.58 19.92 19.34 19.68 63,090,820 -0.08(-0.42%)
Aug 07, 2009 19.52 20.16 19.24 19.76 104,182,216 +0.54(+2.82%)
Aug 06, 2009 19.62 19.92 18.88 19.22 124,529,376 -0.03(-0.18%)
Aug 05, 2009 18.35 19.27 18.28 19.25 127,169,560 +1.15(+6.38%)
Aug 04, 2009 17.65 18.55 17.33 18.10 119,686,512 +0.37(+2.09%)
Aug 03, 2009 17.11 17.75 17.09 17.73 96,254,408 +0.92(+5.48%)
Jul 31, 2009 17.11 17.13 16.79 16.81 79,777,064 -0.28(-1.65%)
Jul 30, 2009 16.94 17.39 16.86 17.09 79,260,800 +0.34(+2.01%)
Jul 29, 2009 16.69 17.01 16.60 16.75 69,931,224 -0.10(-0.57%)
Jul 28, 2009 16.48 16.93 16.42 16.85 91,102,056 +0.23(+1.41%)
Jul 27, 2009 16.20 16.72 16.13 16.61 90,948,992 +0.49(+3.02%)
Jul 24, 2009 16.51 16.53 15.92 16.13 136,613,296 -0.54(-3.26%)
Jul 23, 2009 16.75 16.87 16.51 16.67 145,278,736 -0.13(-0.78%)
Jul 22, 2009 16.28 17.09 16.09 16.80 219,272,304 -0.62(-3.55%)
Jul 21, 2009 17.71 17.80 17.04 17.42 93,833,752 -0.12(-0.67%)
Jul 20, 2009 17.23 17.85 17.01 17.54 94,416,696 +0.36(+2.08%)
Jul 17, 2009 17.23 17.41 16.89 17.18 79,641,160 -0.03(-0.20%)
Jul 16, 2009 17.23 17.44 16.88 17.21 89,470,968 -0.17(-0.99%)
Jul 15, 2009 16.99 17.50 16.94 17.38 132,305,568 +0.62(+3.69%)
Jul 14, 2009 16.99 17.06 16.46 16.77 98,741,992 -0.27(-1.61%)
Jul 13, 2009 16.31 17.04 16.29 17.04 125,280,152 +1.33(+8.44%)
Jul 10, 2009 15.85 16.04 15.67 15.71 78,150,688 -0.28(-1.76%)
Jul 09, 2009 15.95 16.20 15.54 16.00 78,327,296 +0.25(+1.61%)
Jul 08, 2009 16.03 16.20 15.17 15.74 136,618,016 -0.29(-1.80%)
Jul 07, 2009 15.91 16.38 15.80 16.03 94,186,600 +0.16(+1.00%)
Jul 06, 2009 15.77 16.09 15.27 15.87 112,903,544 +0.01(+0.09%)
Jul 02, 2009 16.31 16.42 15.85 15.86 76,392,528 -0.73(-4.39%)
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.