Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.41 19.54 19.14 19.54 400,119 -0.08(-0.39%)
Sep 29, 2009 19.56 19.63 19.41 19.62 496,470 +0.14(+0.70%)
Sep 28, 2009 19.40 19.55 19.31 19.48 543,220 +0.22(+1.12%)
Sep 25, 2009 19.44 19.58 19.20 19.26 1,156,320 -0.24(-1.22%)
Sep 24, 2009 19.75 19.79 19.39 19.50 2,313,573 -0.49(-2.44%)
Sep 23, 2009 20.19 20.19 19.99 19.99 301,572 +0.14(+0.72%)
Sep 22, 2009 19.91 19.95 19.78 19.85 191,123 +0.02(+0.09%)
Sep 21, 2009 19.66 19.92 19.59 19.83 354,152 -0.17(-0.86%)
Sep 18, 2009 20.17 20.20 19.93 20.00 232,906 -0.04(-0.22%)
Sep 17, 2009 20.22 20.32 20.03 20.04 211,210 +0.04(+0.19%)
Sep 16, 2009 19.93 20.15 19.90 20.01 837,904 -0.01(-0.03%)
Sep 15, 2009 19.98 20.03 19.86 20.01 323,136 -0.09(-0.43%)
Sep 14, 2009 19.93 20.19 19.93 20.10 383,084 -0.04(-0.21%)
Sep 11, 2009 20.06 20.36 20.02 20.14 174,263 -0.02(-0.11%)
Sep 10, 2009 19.89 20.19 19.84 20.16 446,431 +0.40(+2.03%)
Sep 09, 2009 19.64 19.89 19.61 19.76 281,294 +0.19(+0.99%)
Sep 08, 2009 19.57 19.60 19.45 19.57 244,635 +0.21(+1.07%)
Sep 04, 2009 19.23 19.39 19.15 19.36 306,127 +0.36(+1.90%)
Sep 03, 2009 19.08 19.09 18.86 19.00 606,007 -0.17(-0.89%)
Sep 02, 2009 18.92 19.30 18.89 19.17 355,609 +0.24(+1.29%)
Sep 01, 2009 19.01 19.29 18.78 18.93 529,568 +0.17(+0.89%)
Aug 31, 2009 18.71 18.84 18.69 18.76 182,369 -0.16(-0.87%)
Aug 28, 2009 19.08 19.10 18.77 18.92 152,887 -0.15(-0.81%)
Aug 27, 2009 18.83 19.08 18.71 19.08 287,131 +0.14(+0.75%)
Aug 26, 2009 18.89 19.03 18.85 18.94 406,357 -0.09(-0.45%)
Aug 25, 2009 19.11 19.18 18.90 19.02 419,377 -0.24(-1.25%)
Aug 24, 2009 19.21 19.33 19.10 19.26 423,336 -0.11(-0.54%)
Aug 21, 2009 19.26 19.41 19.17 19.37 273,955 +0.29(+1.52%)
Aug 20, 2009 18.85 19.17 18.81 19.08 440,779 -0.09(-0.47%)
Aug 19, 2009 18.61 19.20 18.61 19.17 242,029 -0.23(-1.21%)
Aug 18, 2009 19.23 19.53 19.20 19.40 445,418 +0.40(+2.10%)
Aug 17, 2009 18.95 19.00 18.83 19.00 382,864 -0.37(-1.90%)
Aug 14, 2009 19.62 19.62 19.16 19.37 1,599,589 +0.03(+0.16%)
Aug 13, 2009 19.50 19.53 19.27 19.34 263,191 +0.03(+0.18%)
Aug 12, 2009 18.99 19.35 18.98 19.31 207,128 +0.12(+0.64%)
Aug 11, 2009 19.09 19.19 18.99 19.18 261,967 +0.20(+1.06%)
Aug 10, 2009 19.01 19.06 18.79 18.98 276,794 -0.32(-1.63%)
Aug 07, 2009 19.34 19.40 19.13 19.30 315,544 +0.24(+1.25%)
Aug 06, 2009 19.27 19.27 18.93 19.06 526,214 -0.31(-1.59%)
Aug 05, 2009 19.25 19.37 19.12 19.37 616,285 -0.02(-0.11%)
Aug 04, 2009 19.29 19.52 19.20 19.39 698,671 +0.11(+0.54%)
Aug 03, 2009 19.07 19.33 19.01 19.28 600,782 +0.07(+0.39%)
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%)
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.