Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.48 19.49 19.22 19.35 3,357,937 -0.06(-0.30%)
Sep 29, 2009 19.56 19.59 19.23 19.41 4,313,433 -0.11(-0.58%)
Sep 28, 2009 19.26 19.54 19.25 19.52 2,960,596 +0.30(+1.56%)
Sep 25, 2009 19.20 19.34 19.13 19.22 2,815,116 +0.16(+0.82%)
Sep 24, 2009 19.22 19.34 18.96 19.07 3,128,079 -0.34(-1.74%)
Sep 23, 2009 19.67 19.71 19.40 19.41 2,844,979 +0.01(+0.05%)
Sep 22, 2009 19.47 19.49 19.35 19.40 4,598,576 +0.14(+0.74%)
Sep 21, 2009 19.10 19.29 19.10 19.25 1,807,128 +0.10(+0.54%)
Sep 18, 2009 19.25 19.27 19.09 19.15 3,793,710 +0.12(+0.62%)
Sep 17, 2009 19.12 19.20 18.93 19.03 1,921,314 +0.06(+0.31%)
Sep 16, 2009 19.00 19.10 18.91 18.98 2,333,396 -0.01(-0.05%)
Sep 15, 2009 19.07 19.07 18.85 18.98 2,125,577 -0.33(-1.72%)
Sep 14, 2009 19.27 19.39 19.24 19.32 1,259,591 +0.02(+0.13%)
Sep 11, 2009 19.42 19.45 19.26 19.29 1,179,578 -0.05(-0.28%)
Sep 10, 2009 19.19 19.36 19.05 19.35 1,013,979 +0.14(+0.71%)
Sep 09, 2009 19.09 19.34 19.05 19.21 2,461,668 +0.10(+0.51%)
Sep 08, 2009 19.12 19.19 18.98 19.11 1,316,491 -0.01(-0.05%)
Sep 04, 2009 18.97 19.14 18.93 19.12 1,637,616 +0.22(+1.14%)
Sep 03, 2009 19.04 19.06 18.81 18.91 1,673,204 -0.23(-1.18%)
Sep 02, 2009 18.90 19.22 18.90 19.13 3,279,876 +0.16(+0.85%)
Sep 01, 2009 19.16 19.39 18.93 18.97 2,661,404 -0.18(-0.95%)
Aug 31, 2009 19.03 19.20 18.93 19.15 1,992,410 -0.02(-0.10%)
Aug 28, 2009 19.51 19.52 19.09 19.17 1,302,212 -0.22(-1.11%)
Aug 27, 2009 19.22 19.45 19.19 19.39 2,763,924 +0.22(+1.15%)
Aug 26, 2009 19.17 19.20 19.02 19.17 1,851,632 -0.01(-0.05%)
Aug 25, 2009 19.24 19.36 19.16 19.18 1,835,264 -0.14(-0.74%)
Aug 24, 2009 19.37 19.48 19.23 19.32 3,061,734 -0.29(-1.47%)
Aug 21, 2009 19.62 19.83 19.55 19.61 2,906,893 +0.32(+1.68%)
Aug 20, 2009 19.14 19.56 19.10 19.28 1,507,310 +0.18(+0.92%)
Aug 19, 2009 18.94 19.37 18.92 19.11 1,876,613 +0.08(+0.44%)
Aug 18, 2009 18.73 19.05 18.72 19.02 2,192,075 +0.51(+2.78%)
Aug 17, 2009 18.53 18.77 18.48 18.51 2,700,456 -0.35(-1.84%)
Aug 14, 2009 19.04 19.05 18.69 18.86 1,700,474 -0.18(-0.93%)
Aug 13, 2009 19.06 19.12 18.92 19.03 2,037,273 -0.18(-0.92%)
Aug 12, 2009 18.99 19.30 18.99 19.21 3,746,346 +0.31(+1.63%)
Aug 11, 2009 18.96 18.98 18.85 18.90 2,393,055 -0.15(-0.80%)
Aug 10, 2009 19.12 19.14 18.95 19.05 1,824,829 +0.03(+0.18%)
Aug 07, 2009 18.96 19.14 18.94 19.02 1,995,442 +0.32(+1.73%)
Aug 06, 2009 18.85 18.88 18.52 18.70 2,591,707 -0.40(-2.08%)
Aug 05, 2009 19.16 19.19 18.96 19.09 2,029,876 +0.06(+0.33%)
Aug 04, 2009 18.98 19.10 18.92 19.03 2,053,348 -0.09(-0.46%)
Aug 03, 2009 19.02 19.18 18.96 19.12 2,527,069 +0.36(+1.93%)
Jul 31, 2009 18.80 18.90 18.61 18.75 2,203,265 -0.09(-0.47%)
Jul 30, 2009 18.94 19.10 18.82 18.84 2,137,831 +0.04(+0.21%)
Jul 29, 2009 18.85 18.91 18.68 18.80 3,402,722 -0.15(-0.78%)
Jul 28, 2009 18.89 19.05 18.79 18.95 2,256,921 +0.06(+0.34%)
Jul 27, 2009 18.84 18.95 18.69 18.89 3,201,980 +0.14(+0.73%)
Jul 24, 2009 18.70 18.76 18.62 18.75 1,847,173 -0.08(-0.42%)
Jul 23, 2009 18.59 19.00 18.57 18.83 5,427,711 +0.28(+1.51%)
Jul 22, 2009 18.70 18.75 18.51 18.55 2,660,681 -0.13(-0.71%)
Jul 21, 2009 18.64 18.74 18.54 18.68 2,723,349 +0.16(+0.87%)
Jul 20, 2009 18.42 18.53 18.32 18.52 3,052,230 +0.71(+3.99%)
Jul 17, 2009 17.78 17.85 17.72 17.81 2,037,134 -0.25(-1.38%)
Jul 16, 2009 17.97 18.11 17.91 18.06 1,980,989 +0.17(+0.96%)
Jul 15, 2009 17.97 17.99 17.81 17.89 2,998,740 +0.04(+0.25%)
Jul 14, 2009 17.75 18.05 17.62 17.84 4,313,547 +0.16(+0.91%)
Jul 13, 2009 17.43 17.70 17.37 17.68 2,851,130 +0.45(+2.61%)
Jul 10, 2009 17.13 17.36 17.13 17.23 2,439,212 -0.31(-1.76%)
Jul 09, 2009 17.48 17.63 17.35 17.54 3,868,695 +0.47(+2.75%)
Jul 08, 2009 17.10 17.13 16.97 17.07 2,774,990 +0.24(+1.43%)
Jul 07, 2009 17.01 17.04 16.82 16.83 2,054,122 -0.38(-2.22%)
Jul 06, 2009 16.92 17.23 16.92 17.21 2,213,432 +0.14(+0.83%)
Jul 02, 2009 17.16 17.16 16.96 17.07 3,127,127 -0.58(-3.30%)
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.