Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.24 19.27 19.09 19.21 350,925 +0.33(+1.77%)
Jul 30, 2009 18.99 19.17 18.86 18.88 237,192 -0.09(-0.46%)
Jul 29, 2009 18.69 18.96 18.62 18.96 441,993 +0.35(+1.88%)
Jul 28, 2009 18.65 18.72 18.43 18.61 232,450 +0.08(+0.42%)
Jul 27, 2009 18.49 18.63 18.46 18.54 239,089 +0.04(+0.22%)
Jul 24, 2009 18.34 18.57 18.34 18.50 2,797 -0.06(-0.32%)
Jul 23, 2009 18.29 18.56 18.27 18.56 207,639 +0.18(+0.96%)
Jul 22, 2009 18.22 18.50 18.21 18.38 316,124 +0.28(+1.54%)
Jul 21, 2009 18.36 18.38 18.05 18.10 309,999 +0.09(+0.51%)
Jul 20, 2009 17.96 18.09 17.92 18.01 198,199 -0.05(-0.26%)
Jul 17, 2009 17.87 18.06 17.81 18.06 299,174 +0.09(+0.52%)
Jul 16, 2009 17.90 18.06 17.88 17.96 346,367 +0.12(+0.69%)
Jul 15, 2009 17.64 17.84 17.58 17.84 444,321 +0.44(+2.54%)
Jul 14, 2009 17.30 17.42 17.27 17.40 266,425 +0.11(+0.66%)
Jul 13, 2009 17.17 17.32 17.17 17.28 553,097 +0.17(+0.99%)
Jul 10, 2009 16.95 17.17 16.95 17.11 183,033 -0.18(-1.05%)
Jul 09, 2009 17.30 17.34 17.16 17.30 463,311 +0.35(+2.06%)
Jul 08, 2009 17.04 17.05 16.75 16.95 1,082,413 -0.17(-0.97%)
Jul 07, 2009 17.32 17.34 17.02 17.11 433,686 -0.57(-3.21%)
Jul 06, 2009 17.28 17.68 17.27 17.68 314,382 +0.53(+3.08%)
Jul 02, 2009 16.97 17.22 16.89 17.15 355,625 -0.14(-0.79%)
Jul 01, 2009 17.24 17.47 17.21 17.29 368,642 +0.05(+0.31%)
Jun 30, 2009 17.19 17.24 16.94 17.24 325,428 -0.05(-0.29%)
Jun 29, 2009 17.23 17.38 17.19 17.29 177,490 +0.13(+0.76%)
Jun 26, 2009 17.33 17.38 17.07 17.16 190,287 -0.11(-0.61%)
Jun 25, 2009 17.03 17.27 17.03 17.26 691,005 +0.18(+1.03%)
Jun 24, 2009 17.48 17.50 17.07 17.09 743,119 -0.10(-0.59%)
Jun 23, 2009 17.31 17.33 17.12 17.19 508,620 -0.06(-0.38%)
Jun 22, 2009 17.22 17.39 17.09 17.25 406,399 +0.20(+1.18%)
Jun 19, 2009 17.31 17.41 17.05 17.05 299,691 +0.06(+0.36%)
Jun 18, 2009 17.00 17.19 16.93 16.99 567,593 +0.08(+0.49%)
Jun 17, 2009 16.74 16.96 16.66 16.91 345,551 +0.19(+1.15%)
Jun 16, 2009 16.78 16.96 16.71 16.71 1,744,947 -0.01(-0.07%)
Jun 15, 2009 16.75 16.75 16.55 16.73 290,258 -0.16(-0.97%)
Jun 12, 2009 16.99 17.07 16.88 16.89 369,915 -0.11(-0.62%)
Jun 11, 2009 17.08 17.21 16.96 17.00 400,384 +0.33(+1.98%)
Jun 10, 2009 16.91 16.93 16.48 16.67 464,411 +0.04(+0.24%)
Jun 09, 2009 16.69 16.78 16.61 16.62 296,632 -0.33(-1.93%)
Jun 08, 2009 16.66 16.99 16.64 16.95 377,095 +0.26(+1.54%)
Jun 05, 2009 16.85 16.88 16.61 16.70 459,801 -0.22(-1.28%)
Jun 04, 2009 16.97 17.05 16.51 16.91 910,289 -0.17(-0.98%)
Jun 03, 2009 17.17 17.17 16.99 17.08 624,948 -0.27(-1.55%)
Jun 02, 2009 17.13 17.45 17.08 17.35 677,451 +0.20(+1.19%)
Jun 01, 2009 16.96 17.41 16.96 17.14 385,493 +0.23(+1.37%)
May 29, 2009 17.09 17.15 16.78 16.91 441,860 +0.00(+0.00%)
May 28, 2009 16.81 17.06 16.71 16.91 1,128,904 +0.15(+0.87%)
May 27, 2009 16.80 16.95 16.68 16.77 658,529 -0.20(-1.18%)
May 26, 2009 16.66 17.03 16.64 16.97 671,047 +0.60(+3.64%)
May 22, 2009 16.43 16.44 16.24 16.37 285,638 +0.15(+0.95%)
May 21, 2009 16.14 16.58 16.11 16.22 421,388 -0.01(-0.04%)
May 20, 2009 15.92 16.33 15.92 16.22 1,345,630 +0.28(+1.74%)
May 19, 2009 16.22 16.32 15.94 15.95 1,132,312 -0.60(-3.60%)
May 18, 2009 16.32 16.54 16.18 16.54 423,233 +0.37(+2.29%)
May 15, 2009 15.99 16.31 15.95 16.17 767,266 -0.07(-0.44%)
May 14, 2009 15.94 16.28 15.91 16.24 374,797 +0.11(+0.69%)
May 13, 2009 16.07 16.38 15.99 16.13 500,462 -0.05(-0.31%)
May 12, 2009 15.93 16.20 15.86 16.18 807,787 +0.41(+2.61%)
May 11, 2009 15.68 15.85 15.66 15.77 331,109 -0.19(-1.16%)
May 08, 2009 15.70 15.96 15.68 15.95 448,442 +0.51(+3.28%)
May 07, 2009 15.64 15.78 15.21 15.45 622,125 +0.15(+1.01%)
May 06, 2009 15.45 15.48 14.91 15.29 859,759 +0.35(+2.34%)
May 05, 2009 14.82 14.96 14.56 14.94 870,254 -0.11(-0.76%)
May 04, 2009 15.09 15.19 15.06 15.06 820,228 -0.43(-2.79%)
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.