Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.13 17.17 16.89 17.11 17,878,896 +0.01(+0.04%)
Sep 29, 2009 17.30 17.33 16.98 17.10 14,613,414 -0.22(-1.27%)
Sep 28, 2009 16.95 17.47 16.92 17.32 15,716,537 +0.32(+1.90%)
Sep 25, 2009 16.88 17.20 16.83 17.00 17,667,424 +0.07(+0.43%)
Sep 24, 2009 16.84 17.05 16.74 16.92 15,524,597 +0.04(+0.26%)
Sep 23, 2009 17.02 17.11 16.83 16.88 14,808,966 -0.09(-0.54%)
Sep 22, 2009 17.06 17.17 16.92 16.97 18,494,402 -0.18(-1.07%)
Sep 21, 2009 16.87 17.20 16.86 17.16 14,360,009 +0.32(+1.90%)
Sep 18, 2009 17.00 17.01 16.67 16.84 24,630,510 -0.03(-0.15%)
Sep 17, 2009 17.07 17.13 16.73 16.86 23,964,496 -0.18(-1.04%)
Sep 16, 2009 17.05 17.15 16.89 17.04 15,159,162 +0.08(+0.50%)
Sep 15, 2009 17.12 17.25 16.95 16.95 17,521,020 -0.17(-0.97%)
Sep 14, 2009 16.93 17.19 16.89 17.12 14,866,773 +0.16(+0.93%)
Sep 11, 2009 17.09 17.14 16.83 16.96 20,127,420 -0.09(-0.52%)
Sep 10, 2009 17.59 17.60 16.94 17.05 26,405,030 -0.32(-1.84%)
Sep 09, 2009 17.23 17.49 17.19 17.37 21,043,662 +0.14(+0.81%)
Sep 08, 2009 17.07 17.25 16.91 17.23 17,832,964 +0.26(+1.52%)
Sep 04, 2009 16.71 17.03 16.71 16.97 12,836,153 +0.25(+1.47%)
Sep 03, 2009 16.81 16.83 16.56 16.73 13,165,485 +0.06(+0.38%)
Sep 02, 2009 16.63 16.83 16.53 16.66 17,438,420 +0.06(+0.38%)
Sep 01, 2009 16.51 16.94 16.44 16.60 20,438,480 +0.02(+0.13%)
Aug 31, 2009 16.55 16.70 16.45 16.58 17,488,298 -0.07(-0.42%)
Aug 28, 2009 16.93 17.02 16.50 16.65 16,157,566 -0.21(-1.24%)
Aug 27, 2009 16.93 16.98 16.65 16.86 15,189,139 -0.15(-0.89%)
Aug 26, 2009 17.01 17.13 16.95 17.01 13,615,480 -0.01(-0.04%)
Aug 25, 2009 16.86 17.21 16.82 17.02 15,754,111 +0.09(+0.54%)
Aug 24, 2009 16.98 16.99 16.76 16.92 16,214,329 -0.03(-0.20%)
Aug 21, 2009 17.07 17.24 16.91 16.96 21,732,940 +0.04(+0.26%)
Aug 20, 2009 16.71 17.04 16.60 16.91 25,942,456 +0.27(+1.65%)
Aug 19, 2009 16.20 16.67 16.12 16.64 18,627,042 +0.33(+2.04%)
Aug 18, 2009 16.42 16.43 16.20 16.31 16,647,961 +0.03(+0.18%)
Aug 17, 2009 16.24 16.48 16.22 16.28 18,221,902 -0.26(-1.58%)
Aug 14, 2009 16.56 16.57 16.23 16.54 20,985,336 -0.09(-0.53%)
Aug 13, 2009 16.92 16.92 16.55 16.63 17,002,160 -0.24(-1.44%)
Aug 12, 2009 16.88 17.11 16.76 16.87 21,226,486 +0.07(+0.44%)
Aug 11, 2009 16.78 17.01 16.64 16.80 16,939,994 -0.13(-0.76%)
Aug 10, 2009 16.90 17.02 16.75 16.92 16,655,585 +0.09(+0.52%)
Aug 07, 2009 17.05 17.11 16.78 16.84 21,591,348 +0.11(+0.68%)
Aug 06, 2009 17.25 17.33 16.71 16.72 27,955,320 -0.51(-2.97%)
Aug 05, 2009 17.59 17.63 17.17 17.23 24,978,894 -0.36(-2.07%)
Aug 04, 2009 17.99 18.07 17.43 17.60 24,437,216 -0.53(-2.94%)
Aug 03, 2009 18.09 18.23 17.89 18.13 13,395,186 +0.13(+0.72%)
Jul 31, 2009 18.36 18.36 17.98 18.00 13,107,741 -0.24(-1.31%)
Jul 30, 2009 18.33 18.40 18.17 18.24 19,627,878 -0.08(-0.46%)
Jul 29, 2009 18.18 18.38 18.17 18.33 14,693,568 +0.03(+0.16%)
Jul 28, 2009 18.03 18.33 17.95 18.30 21,058,192 +0.29(+1.59%)
Jul 27, 2009 17.91 18.03 17.80 18.01 15,441,793 +0.19(+1.07%)
Jul 24, 2009 17.68 17.87 17.55 17.82 17,212,898 +0.03(+0.19%)
Jul 23, 2009 17.57 18.00 17.51 17.79 30,877,260 +0.18(+1.00%)
Jul 22, 2009 17.07 17.66 17.07 17.61 34,512,188 -0.25(-1.42%)
Jul 21, 2009 17.62 17.88 17.52 17.86 25,536,564 +0.21(+1.21%)
Jul 20, 2009 17.60 17.72 17.36 17.65 20,086,738 +0.05(+0.29%)
Jul 17, 2009 17.66 17.84 17.53 17.60 33,624,932 +0.35(+2.05%)
Jul 16, 2009 16.89 17.37 16.85 17.24 24,429,932 +0.39(+2.29%)
Jul 15, 2009 16.70 16.94 16.52 16.86 22,595,282 +0.33(+2.03%)
Jul 14, 2009 16.68 16.79 16.46 16.52 16,061,253 -0.14(-0.84%)
Jul 13, 2009 16.41 16.67 16.24 16.66 18,063,062 +0.31(+1.91%)
Jul 10, 2009 16.42 16.55 16.32 16.35 16,310,016 -0.10(-0.60%)
Jul 09, 2009 16.51 16.54 16.34 16.45 16,473,721 -0.08(-0.47%)
Jul 08, 2009 16.83 16.86 16.47 16.53 23,175,166 -0.10(-0.60%)
Jul 07, 2009 16.80 16.85 16.62 16.63 19,547,062 -0.21(-1.22%)
Jul 06, 2009 16.92 17.02 16.65 16.83 18,620,484 -0.06(-0.33%)
Jul 02, 2009 17.11 17.18 16.89 16.89 18,755,748 -0.34(-1.99%)
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.