Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.12 21.47 21.08 21.31 2,114,718 +0.11(+0.52%)
Aug 28, 2009 21.28 21.28 21.09 21.20 2,509,099 +0.05(+0.24%)
Aug 27, 2009 20.86 21.23 20.72 21.15 2,294,963 +0.25(+1.20%)
Aug 26, 2009 20.87 21.15 20.77 20.90 2,000,118 -0.03(-0.14%)
Aug 25, 2009 20.85 21.05 20.80 20.93 1,832,185 +0.13(+0.62%)
Aug 24, 2009 21.16 21.18 20.71 20.80 3,108,430 -0.25(-1.19%)
Aug 21, 2009 21.14 21.25 20.90 21.05 3,317,917 +0.05(+0.24%)
Aug 20, 2009 20.85 21.04 20.64 21.00 2,186,273 +0.17(+0.82%)
Aug 19, 2009 20.33 21.03 20.33 20.83 2,558,747 +0.33(+1.61%)
Aug 18, 2009 20.24 20.53 19.84 20.50 2,823,800 +0.24(+1.18%)
Aug 17, 2009 20.22 20.43 20.15 20.26 3,277,913 -0.18(-0.88%)
Aug 14, 2009 20.60 20.70 20.21 20.44 2,276,992 -0.14(-0.68%)
Aug 13, 2009 20.55 20.61 20.24 20.58 2,031,041 +0.14(+0.68%)
Aug 12, 2009 20.25 20.58 20.09 20.44 3,198,161 +0.14(+0.69%)
Aug 11, 2009 20.32 20.38 20.07 20.30 2,781,714 -0.02(-0.10%)
Aug 10, 2009 20.32 20.42 20.16 20.32 2,253,706 -0.02(-0.10%)
Aug 07, 2009 20.62 20.62 20.24 20.34 5,246,250 -0.12(-0.59%)
Aug 06, 2009 20.50 20.55 20.07 20.46 4,369,875 +0.02(+0.10%)
Aug 05, 2009 20.41 20.52 20.05 20.44 3,908,986 -0.01(-0.05%)
Aug 04, 2009 20.33 20.51 19.91 20.45 4,500,903 +0.62(+3.13%)
Aug 03, 2009 19.79 19.88 19.26 19.83 3,950,084 +0.11(+0.56%)
Jul 31, 2009 19.82 19.97 19.35 19.72 4,592,078 -0.04(-0.20%)
Jul 30, 2009 20.60 20.77 19.56 19.76 4,090,761 -0.52(-2.56%)
Jul 29, 2009 20.11 20.54 19.76 20.28 6,540,956 +0.98(+5.08%)
Jul 28, 2009 19.23 19.44 19.15 19.30 2,544,425 +0.14(+0.73%)
Jul 27, 2009 19.27 19.27 19.07 19.16 1,765,045 -0.15(-0.78%)
Jul 24, 2009 19.13 19.33 18.97 19.31 768 +0.16(+0.84%)
Jul 23, 2009 18.85 19.38 18.69 19.15 3,683,260 +0.36(+1.92%)
Jul 22, 2009 19.17 19.40 18.71 18.79 3,873,294 -0.32(-1.67%)
Jul 21, 2009 18.75 19.20 18.75 19.11 3,281,234 +0.40(+2.14%)
Jul 20, 2009 19.09 19.10 18.60 18.71 2,812,168 -0.27(-1.42%)
Jul 17, 2009 18.56 18.99 18.50 18.98 3,995,622 +0.47(+2.54%)
Jul 16, 2009 18.23 18.58 18.12 18.51 2,926,503 +0.23(+1.26%)
Jul 15, 2009 18.29 18.38 18.05 18.28 3,143,062 +0.05(+0.27%)
Jul 14, 2009 18.07 18.29 17.97 18.23 2,606,483 +0.12(+0.66%)
Jul 13, 2009 17.95 18.22 17.86 18.11 2,987,980 +0.39(+2.20%)
Jul 10, 2009 17.86 18.05 17.54 17.72 2,831,307 -0.12(-0.67%)
Jul 09, 2009 18.03 18.03 17.64 17.84 2,827,461 -0.09(-0.50%)
Jul 08, 2009 18.27 18.37 17.80 17.93 3,742,434 -0.27(-1.48%)
Jul 07, 2009 17.76 18.44 17.74 18.20 3,543,661 +0.41(+2.30%)
Jul 06, 2009 17.73 17.89 17.57 17.79 2,084,145 -0.03(-0.17%)
Jul 02, 2009 18.16 18.16 17.74 17.82 2,551,867 -0.42(-2.30%)
Jul 01, 2009 17.85 18.41 17.67 18.24 3,200,418 +0.50(+2.82%)
Jun 30, 2009 18.03 18.15 17.59 17.74 3,336,824 -0.33(-1.83%)
Jun 29, 2009 18.08 18.19 17.80 18.07 2,822,059 -0.10(-0.55%)
Jun 26, 2009 18.35 18.35 17.90 18.17 5,452,501 -0.09(-0.49%)
Jun 25, 2009 17.97 18.44 17.95 18.26 3,841,390 +0.76(+4.34%)
Jun 24, 2009 17.86 17.86 17.38 17.50 4,946,420 -0.18(-1.02%)
Jun 23, 2009 18.01 18.15 17.65 17.68 4,098,197 -0.32(-1.78%)
Jun 22, 2009 18.20 18.26 17.97 18.00 1,960,888 -0.31(-1.69%)
Jun 19, 2009 18.59 18.71 18.29 18.31 4,161,070 -0.09(-0.49%)
Jun 18, 2009 18.27 18.60 18.17 18.40 3,106,324 +0.16(+0.88%)
Jun 17, 2009 17.79 18.56 17.79 18.24 3,212,557 +0.45(+2.53%)
Jun 16, 2009 17.99 18.23 17.74 17.79 2,585,355 -18.03(-50.34%)
Jun 15, 2009 36.31 36.45 35.51 35.82 5,622,200 -0.73(-2.00%)
Jun 12, 2009 36.91 37.14 36.34 36.55 1,585,957 -0.44(-1.19%)
Jun 11, 2009 36.08 37.62 36.08 36.99 2,414,288 +1.03(+2.86%)
Jun 10, 2009 35.98 36.10 35.70 35.96 1,043,042 +0.22(+0.62%)
Jun 09, 2009 36.55 36.57 35.60 35.74 1,387,471 -0.62(-1.71%)
Jun 08, 2009 36.03 36.72 35.70 36.36 1,186,445 -0.02(-0.05%)
Jun 05, 2009 36.44 36.64 35.36 36.38 2,170,510 +0.02(+0.06%)
Jun 04, 2009 37.14 37.39 35.85 36.36 2,690,105 -0.79(-2.13%)
Jun 03, 2009 37.72 37.72 36.74 37.15 2,980,529 -0.71(-1.88%)
Jun 02, 2009 37.52 37.98 36.37 37.86 2,929,446 +0.21(+0.56%)
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.