Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 16.21 17.00 16.21 16.82 9,278,371 +0.68(+4.20%)
May 29, 2009 15.89 16.19 15.69 16.15 7,145,352 +0.18(+1.12%)
May 28, 2009 15.77 16.00 15.38 15.97 7,715,304 +0.25(+1.59%)
May 27, 2009 15.60 16.02 15.56 15.72 8,453,395 +0.09(+0.55%)
May 26, 2009 14.75 15.78 14.75 15.63 10,517,728 +0.64(+4.26%)
May 22, 2009 14.93 15.21 14.63 15.00 7,480,218 +0.08(+0.52%)
May 21, 2009 15.12 15.21 14.68 14.92 9,084,162 -0.34(-2.25%)
May 20, 2009 15.46 15.92 15.21 15.26 10,770,010 -0.05(-0.31%)
May 19, 2009 14.80 15.52 14.58 15.31 11,795,317 +0.30(+2.02%)
May 18, 2009 14.64 15.01 14.57 15.00 8,212,878 +0.27(+1.85%)
May 15, 2009 14.73 14.86 14.45 14.73 12,486,573 -0.06(-0.42%)
May 14, 2009 14.36 15.01 14.31 14.79 11,096,844 +0.48(+3.37%)
May 13, 2009 14.42 14.64 14.15 14.31 8,484,187 -0.25(-1.71%)
May 12, 2009 14.85 14.90 14.26 14.56 8,460,765 -0.21(-1.42%)
May 11, 2009 14.42 15.07 14.14 14.77 9,085,833 +0.19(+1.34%)
May 08, 2009 15.07 15.22 14.30 14.57 15,015,513 -0.49(-3.26%)
May 07, 2009 16.16 16.16 14.84 15.07 13,747,187 -1.02(-6.34%)
May 06, 2009 15.97 16.27 15.58 16.09 9,660,959 +0.03(+0.19%)
May 05, 2009 16.36 16.39 15.75 16.05 12,031,746 -0.35(-2.16%)
May 04, 2009 16.38 16.72 16.04 16.41 7,284,819 +0.49(+3.06%)
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.