Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.49 17.63 17.14 17.32 5,888,377 -0.32(-1.81%)
Aug 28, 2009 17.50 17.81 17.40 17.63 8,060,940 +0.44(+2.58%)
Aug 27, 2009 17.28 17.33 16.92 17.19 4,858,182 -0.07(-0.41%)
Aug 26, 2009 17.30 17.45 17.13 17.26 6,597,074 +0.02(+0.09%)
Aug 25, 2009 17.34 17.58 17.15 17.25 6,695,701 -0.12(-0.67%)
Aug 24, 2009 17.48 17.73 17.27 17.36 7,330,818 -0.07(-0.40%)
Aug 21, 2009 17.13 17.52 16.99 17.43 9,139,594 +0.40(+2.38%)
Aug 20, 2009 16.68 17.04 16.63 17.03 5,830,337 +0.28(+1.67%)
Aug 19, 2009 16.40 16.81 16.36 16.75 4,715,535 +0.13(+0.80%)
Aug 18, 2009 16.42 16.68 16.42 16.61 4,862,388 +0.24(+1.47%)
Aug 17, 2009 16.53 16.56 16.31 16.37 5,297,658 -0.36(-2.14%)
Aug 14, 2009 17.10 17.14 16.57 16.73 6,227,446 -0.47(-2.76%)
Aug 13, 2009 17.06 17.23 16.93 17.21 5,811,022 +0.23(+1.33%)
Aug 12, 2009 16.60 17.16 16.60 16.98 8,141,945 +0.39(+2.35%)
Aug 11, 2009 16.70 16.93 16.50 16.59 6,231,550 -0.16(-0.93%)
Aug 10, 2009 16.65 16.85 16.54 16.75 5,934,245 +0.05(+0.33%)
Aug 07, 2009 17.02 17.09 16.54 16.69 5,574,234 -0.14(-0.83%)
Aug 06, 2009 17.11 17.31 16.72 16.83 5,887,323 -0.23(-1.37%)
Aug 05, 2009 17.28 17.34 16.83 17.07 6,822,814 -0.21(-1.22%)
Aug 04, 2009 17.05 17.36 16.89 17.28 9,146,650 +0.05(+0.27%)
Aug 03, 2009 16.93 17.24 16.87 17.23 11,272,045 +0.34(+2.03%)
Jul 31, 2009 16.82 17.07 16.70 16.89 8,492,121 +0.04(+0.23%)
Jul 30, 2009 16.99 17.28 16.79 16.85 10,317,400 +0.11(+0.65%)
Jul 29, 2009 16.84 16.88 16.52 16.74 12,158,599 -0.19(-1.10%)
Jul 28, 2009 16.63 17.04 16.54 16.93 14,259,949 +0.23(+1.35%)
Jul 27, 2009 16.73 16.78 16.43 16.70 7,404,038 -0.02(-0.09%)
Jul 24, 2009 16.23 16.75 16.13 16.72 11,762,695 +0.26(+1.61%)
Jul 23, 2009 15.89 16.53 15.82 16.45 17,380,538 +0.45(+2.82%)
Jul 22, 2009 15.66 16.14 15.52 16.00 14,172,137 +0.30(+1.93%)
Jul 21, 2009 15.71 15.71 15.24 15.70 12,439,617 +0.15(+0.95%)
Jul 20, 2009 15.77 15.87 15.32 15.55 15,676,536 -0.23(-1.43%)
Jul 17, 2009 15.85 15.85 15.46 15.77 12,653,513 +0.00(+0.00%)
Jul 16, 2009 15.31 15.82 15.14 15.77 27,505,232 -0.31(-1.94%)
Jul 15, 2009 16.23 16.23 15.97 16.09 15,578,210 +0.65(+4.19%)
Jul 14, 2009 15.25 15.54 15.17 15.44 8,591,957 +0.11(+0.71%)
Jul 13, 2009 15.02 15.36 14.75 15.33 12,570,262 +0.24(+1.60%)
Jul 10, 2009 15.06 15.33 14.99 15.09 8,294,715 -0.06(-0.41%)
Jul 09, 2009 15.04 15.36 15.02 15.15 8,762,267 +0.24(+1.62%)
Jul 08, 2009 15.14 15.21 14.77 14.91 9,913,074 -0.16(-1.03%)
Jul 07, 2009 15.57 15.88 15.03 15.07 8,894,273 -0.55(-3.54%)
Jul 06, 2009 15.98 16.03 15.47 15.62 10,008,011 -0.42(-2.62%)
Jul 02, 2009 15.48 16.15 15.31 16.04 19,637,132 +0.02(+0.15%)
Jul 01, 2009 16.03 16.37 15.88 16.02 6,270,428 +0.09(+0.54%)
Jun 30, 2009 15.94 16.14 15.67 15.93 7,301,075 +0.09(+0.59%)
Jun 29, 2009 15.71 15.89 15.51 15.84 7,138,529 +0.12(+0.74%)
Jun 26, 2009 15.73 15.96 15.64 15.72 4,597,361 -0.09(-0.54%)
Jun 25, 2009 15.74 15.86 15.49 15.81 6,505,518 +0.13(+0.84%)
Jun 24, 2009 15.35 15.73 15.31 15.67 9,612,404 +0.40(+2.60%)
Jun 23, 2009 15.48 15.51 15.13 15.28 6,297,696 -0.08(-0.51%)
Jun 22, 2009 15.57 15.80 15.35 15.35 8,515,668 -0.27(-1.74%)
Jun 19, 2009 15.72 15.74 15.51 15.63 7,082,620 +0.15(+0.96%)
Jun 18, 2009 15.81 15.81 15.38 15.48 6,849,071 -0.37(-2.31%)
Jun 17, 2009 15.77 16.02 15.38 15.84 9,015,798 +0.23(+1.50%)
Jun 16, 2009 15.96 16.04 15.49 15.61 11,014,320 -0.27(-1.72%)
Jun 15, 2009 16.00 16.09 15.62 15.88 11,523,581 -0.40(-2.44%)
Jun 12, 2009 16.57 16.65 15.91 16.28 11,618,331 -0.40(-2.43%)
Jun 11, 2009 16.97 17.07 16.65 16.68 9,768,327 -0.28(-1.65%)
Jun 10, 2009 16.99 17.15 16.45 16.97 10,364,622 -0.05(-0.27%)
Jun 09, 2009 16.84 17.18 16.74 17.01 10,143,603 +0.56(+3.41%)
Jun 08, 2009 16.14 16.59 16.05 16.45 5,796,655 +0.16(+1.00%)
Jun 05, 2009 16.62 16.69 16.08 16.29 5,516,087 -0.19(-1.13%)
Jun 04, 2009 16.33 16.71 16.17 16.47 7,201,870 +0.13(+0.81%)
Jun 03, 2009 16.82 16.37 16.00 16.34 8,257,150 -0.02(-0.09%)
Jun 02, 2009 16.82 16.90 16.22 16.36 9,087,227 -0.47(-2.78%)
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.