Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.23 17.30 16.23 17.24 6,798,945 +0.90(+5.53%)
Jul 30, 2009 15.23 16.44 15.17 16.34 7,483,201 +1.12(+7.34%)
Jul 29, 2009 15.71 15.83 15.18 15.22 5,340,618 -0.68(-4.28%)
Jul 28, 2009 16.06 16.33 15.83 15.90 3,566,473 -0.33(-2.05%)
Jul 27, 2009 16.24 16.37 16.08 16.23 2,476,846 +0.02(+0.11%)
Jul 24, 2009 15.94 16.36 15.74 16.22 2,211 +0.16(+1.02%)
Jul 23, 2009 15.49 16.16 15.33 16.05 4,381,974 +0.53(+3.40%)
Jul 22, 2009 15.50 15.80 15.43 15.52 2,034,184 -0.17(-1.11%)
Jul 21, 2009 15.81 16.00 15.34 15.70 3,103,650 +0.10(+0.64%)
Jul 20, 2009 15.76 15.87 15.35 15.60 3,067,828 +0.06(+0.39%)
Jul 17, 2009 15.66 15.74 15.44 15.54 2,450,340 -0.19(-1.19%)
Jul 16, 2009 15.77 16.06 15.56 15.73 2,403,236 -0.03(-0.18%)
Jul 15, 2009 15.49 15.77 15.49 15.76 3,251,845 +0.41(+2.68%)
Jul 14, 2009 15.49 15.72 15.26 15.34 3,312,593 -0.01(-0.09%)
Jul 13, 2009 14.82 15.40 14.81 15.36 3,457,473 +0.76(+5.20%)
Jul 10, 2009 14.71 14.91 14.42 14.60 3,864,517 -0.29(-1.93%)
Jul 09, 2009 15.22 15.39 14.84 14.89 3,685,860 -0.14(-0.94%)
Jul 08, 2009 14.80 15.16 14.80 15.03 4,680,757 +0.22(+1.48%)
Jul 07, 2009 15.29 15.40 14.72 14.81 5,019,998 -0.57(-3.69%)
Jul 06, 2009 15.70 15.70 15.20 15.38 5,246,108 -0.53(-3.32%)
Jul 02, 2009 16.33 16.33 15.86 15.90 3,868,125 -0.62(-3.77%)
Jul 01, 2009 16.88 17.11 16.50 16.53 3,373,123 -0.24(-1.42%)
Jun 30, 2009 17.00 17.20 16.68 16.77 4,097,714 -0.29(-1.68%)
Jun 29, 2009 16.63 17.29 16.56 17.05 3,600,503 +0.26(+1.56%)
Jun 26, 2009 16.71 16.96 16.68 16.79 5,438,251 +0.04(+0.21%)
Jun 25, 2009 16.38 17.01 16.37 16.75 3,210,779 +0.54(+3.32%)
Jun 24, 2009 16.42 16.63 16.12 16.22 2,479,027 -0.08(-0.50%)
Jun 23, 2009 16.32 16.51 16.04 16.30 2,089,373 +0.01(+0.09%)
Jun 22, 2009 17.20 17.20 16.28 16.28 2,504,105 -1.01(-5.86%)
Jun 19, 2009 17.58 17.75 17.19 17.30 1,913,010 -0.10(-0.55%)
Jun 18, 2009 17.67 17.81 17.33 17.39 1,871,484 -0.31(-1.74%)
Jun 17, 2009 17.64 17.95 17.30 17.70 2,853,663 -0.06(-0.36%)
Jun 16, 2009 18.09 18.53 17.72 17.77 2,698,440 -0.33(-1.82%)
Jun 15, 2009 18.36 18.42 17.79 18.09 2,050,372 -0.50(-2.67%)
Jun 12, 2009 18.64 18.72 18.44 18.59 2,374,197 -0.29(-1.54%)
Jun 11, 2009 18.86 19.21 18.81 18.88 2,585,651 +0.01(+0.04%)
Jun 10, 2009 19.38 19.48 18.47 18.87 1,585,515 -0.24(-1.26%)
Jun 09, 2009 18.34 19.27 18.19 19.12 2,961,390 +0.93(+5.13%)
Jun 08, 2009 18.21 18.35 18.06 18.18 3,838,130 -0.58(-3.10%)
Jun 05, 2009 19.49 19.60 18.63 18.76 3,307,156 -0.47(-2.43%)
Jun 04, 2009 19.18 19.42 18.98 19.23 2,440,502 +0.16(+0.86%)
Jun 03, 2009 18.93 19.07 18.71 19.07 3,800,559 -0.10(-0.50%)
Jun 02, 2009 19.63 19.63 18.54 19.17 4,746,358 -0.42(-2.14%)
Jun 01, 2009 19.49 19.94 19.33 19.58 4,282,228 +0.32(+1.66%)
May 29, 2009 18.96 19.33 18.66 19.26 6,863,597 +0.46(+2.45%)
May 28, 2009 18.68 19.09 18.27 18.80 2,953,403 +0.45(+2.43%)
May 27, 2009 18.90 19.18 18.29 18.36 3,227,435 -0.40(-2.15%)
May 26, 2009 17.98 18.79 17.84 18.76 3,777,340 +0.58(+3.18%)
May 22, 2009 18.07 18.34 17.78 18.18 2,435,046 +0.18(+1.02%)
May 21, 2009 18.37 18.37 17.51 18.00 2,795,373 -0.65(-3.50%)
May 20, 2009 17.90 18.98 17.90 18.65 4,391,470 +0.91(+5.11%)
May 19, 2009 17.77 17.95 17.56 17.74 4,484,646 +0.09(+0.52%)
May 18, 2009 17.42 17.72 17.30 17.65 3,786,094 +0.47(+2.74%)
May 15, 2009 17.66 17.79 17.05 17.18 3,215,761 -0.61(-3.45%)
May 14, 2009 17.05 17.88 17.05 17.79 4,317,813 +0.77(+4.50%)
May 13, 2009 16.88 17.12 16.55 17.03 3,707,691 -0.12(-0.68%)
May 12, 2009 17.00 17.25 16.64 17.14 3,455,490 +0.33(+1.96%)
May 11, 2009 17.28 17.36 16.70 16.82 3,565,161 -0.88(-4.95%)
May 08, 2009 17.12 17.72 17.11 17.69 4,317,500 +1.08(+6.49%)
May 07, 2009 16.87 16.96 16.55 16.61 6,929,716 -0.03(-0.17%)
May 06, 2009 16.36 16.85 16.22 16.64 6,385,291 +0.68(+4.24%)
May 05, 2009 16.98 17.31 15.39 15.96 15,051,889 -2.17(-11.95%)
May 04, 2009 17.44 18.26 17.44 18.13 3,666,394 +0.73(+4.18%)
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.