Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.82 17.11 15.86 17.03 18,134,012 -0.29(-1.68%)
Sep 29, 2009 15.74 18.19 15.66 17.32 25,871,080 +1.47(+9.30%)
Sep 28, 2009 15.78 15.92 15.46 15.85 10,377,188 +0.16(+1.01%)
Sep 25, 2009 16.27 16.33 15.40 15.69 17,693,898 -0.61(-3.73%)
Sep 24, 2009 17.11 17.39 15.92 16.30 16,878,972 -0.76(-4.44%)
Sep 23, 2009 18.29 18.29 16.99 17.05 13,958,108 -1.56(-8.36%)
Sep 22, 2009 18.49 18.97 18.31 18.61 8,352,021 +0.10(+0.54%)
Sep 21, 2009 19.38 19.39 18.39 18.51 11,929,003 -1.12(-5.72%)
Sep 18, 2009 20.13 20.33 19.60 19.63 6,878,560 -0.42(-2.08%)
Sep 17, 2009 21.05 21.21 19.84 20.05 13,553,219 -0.84(-4.01%)
Sep 16, 2009 20.87 21.58 20.76 20.89 4,889,521 -0.00(-0.02%)
Sep 15, 2009 20.98 21.12 20.62 20.89 4,974,616 -0.07(-0.32%)
Sep 14, 2009 20.79 20.97 20.46 20.96 4,915,814 -0.05(-0.24%)
Sep 11, 2009 20.52 21.11 20.39 21.01 5,743,032 +0.46(+2.23%)
Sep 10, 2009 20.35 20.67 20.07 20.55 5,952,562 +0.12(+0.57%)
Sep 09, 2009 19.68 20.47 19.37 20.43 8,435,043 +0.75(+3.81%)
Sep 08, 2009 19.49 20.18 19.35 19.68 13,843,266 -0.64(-3.15%)
Sep 04, 2009 20.03 20.46 19.76 20.33 11,333,940 +0.13(+0.66%)
Sep 03, 2009 21.67 21.70 19.14 20.19 22,429,336 -1.53(-7.05%)
Sep 02, 2009 21.83 21.95 21.51 21.72 3,065,994 -0.24(-1.10%)
Sep 01, 2009 22.39 23.10 21.90 21.96 4,768,013 -0.71(-3.12%)
Aug 31, 2009 22.66 22.80 22.29 22.67 2,303,219 -0.27(-1.16%)
Aug 28, 2009 23.06 23.28 22.52 22.94 3,027,102 +0.07(+0.29%)
Aug 27, 2009 22.10 22.91 21.97 22.87 3,810,506 +0.64(+2.88%)
Aug 26, 2009 22.14 22.31 21.94 22.23 2,003,492 -0.07(-0.34%)
Aug 25, 2009 22.34 22.71 22.21 22.31 2,446,740 +0.13(+0.60%)
Aug 24, 2009 21.69 22.72 21.69 22.17 4,991,867 +0.49(+2.27%)
Aug 21, 2009 21.23 21.81 21.02 21.68 4,946,716 +0.62(+2.92%)
Aug 20, 2009 20.62 21.12 20.54 21.07 3,683,303 +0.24(+1.16%)
Aug 19, 2009 19.69 20.82 19.69 20.82 4,380,693 +0.90(+4.51%)
Aug 18, 2009 19.73 20.09 19.73 19.93 2,240,849 +0.37(+1.87%)
Aug 17, 2009 19.97 20.07 19.48 19.56 3,772,787 -0.76(-3.75%)
Aug 14, 2009 20.66 20.72 20.07 20.32 2,438,719 -0.27(-1.33%)
Aug 13, 2009 20.84 20.84 20.09 20.60 2,746,339 -0.16(-0.76%)
Aug 12, 2009 20.50 21.03 20.21 20.75 2,186,570 +0.32(+1.58%)
Aug 11, 2009 20.66 20.89 20.21 20.43 2,947,700 -0.47(-2.26%)
Aug 10, 2009 20.85 21.31 20.65 20.90 3,945,441 -0.24(-1.14%)
Aug 07, 2009 20.50 21.23 20.21 21.14 4,585,190 +0.90(+4.42%)
Aug 06, 2009 20.71 20.71 20.03 20.25 3,229,556 -0.22(-1.05%)
Aug 05, 2009 20.89 21.06 20.12 20.46 4,662,121 -0.18(-0.85%)
Aug 04, 2009 19.90 20.81 19.79 20.64 6,331,343 +0.71(+3.54%)
Aug 03, 2009 19.97 20.36 19.44 19.93 5,405,472 +0.26(+1.31%)
Jul 31, 2009 19.92 20.04 19.63 19.68 5,992,373 -0.20(-1.00%)
Jul 30, 2009 21.39 21.57 19.82 19.87 7,773,371 -1.28(-6.03%)
Jul 29, 2009 22.60 22.87 21.03 21.15 8,383,439 -1.74(-7.60%)
Jul 28, 2009 22.10 22.95 21.98 22.89 6,543,115 +0.84(+3.80%)
Jul 27, 2009 21.40 22.17 21.27 22.05 4,864,094 +0.56(+2.62%)
Jul 24, 2009 20.86 21.52 20.83 21.49 252 +0.34(+1.61%)
Jul 23, 2009 19.91 21.65 19.64 21.15 17,906,126 -0.83(-3.77%)
Jul 22, 2009 22.38 22.69 21.82 21.98 7,975,926 -0.23(-1.04%)
Jul 21, 2009 23.74 23.92 21.44 22.21 17,164,232 -1.49(-6.29%)
Jul 20, 2009 24.37 24.37 23.54 23.70 5,923,177 -0.36(-1.48%)
Jul 17, 2009 24.06 24.37 23.91 24.06 2,244,833 -0.02(-0.10%)
Jul 16, 2009 23.79 24.25 23.66 24.08 3,404,625 +0.27(+1.15%)
Jul 15, 2009 23.79 24.47 23.55 23.81 6,885,630 +0.64(+2.75%)
Jul 14, 2009 22.76 23.31 22.55 23.17 3,038,917 +0.36(+1.60%)
Jul 13, 2009 22.08 22.84 22.08 22.81 3,104,320 +1.00(+4.60%)
Jul 10, 2009 21.95 22.17 21.65 21.81 1,866,154 -0.28(-1.28%)
Jul 09, 2009 22.39 22.39 21.76 22.09 2,022,224 +0.12(+0.53%)
Jul 08, 2009 21.86 22.32 21.64 21.97 4,734,993 +0.33(+1.53%)
Jul 07, 2009 22.48 22.70 21.58 21.64 4,918,949 -0.27(-1.25%)
Jul 06, 2009 21.18 21.95 21.18 21.91 3,216,421 +0.63(+2.96%)
Jul 02, 2009 22.11 22.11 21.28 21.28 3,277,700 -1.03(-4.61%)
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.