Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.56 22.98 21.56 22.63 1,316,415 +0.83(+3.81%)
Jul 30, 2009 21.25 21.92 20.91 21.80 884,710 +0.78(+3.71%)
Jul 29, 2009 20.73 21.14 20.46 21.02 659,196 +0.16(+0.77%)
Jul 28, 2009 20.03 21.10 20.03 20.86 1,140,891 +0.24(+1.16%)
Jul 27, 2009 20.85 20.96 20.29 20.62 630,667 -0.21(-1.01%)
Jul 24, 2009 20.96 21.00 20.60 20.83 470,400 -0.15(-0.71%)
Jul 23, 2009 20.45 20.98 20.37 20.98 737,332 +0.53(+2.59%)
Jul 22, 2009 20.22 20.72 20.11 20.45 928,180 +0.22(+1.09%)
Jul 21, 2009 20.30 20.49 19.83 20.23 888,592 -0.04(-0.20%)
Jul 20, 2009 20.00 20.28 19.86 20.27 635,042 +0.47(+2.37%)
Jul 17, 2009 19.90 19.97 19.50 19.80 678,730 -0.05(-0.25%)
Jul 16, 2009 19.29 19.93 19.26 19.85 1,332,701 +0.36(+1.85%)
Jul 15, 2009 18.99 19.53 18.82 19.49 4,897,736 +0.74(+3.95%)
Jul 14, 2009 18.29 18.87 18.13 18.75 4,184,225 +0.45(+2.46%)
Jul 13, 2009 18.13 18.30 17.90 18.30 796,382 +0.18(+0.99%)
Jul 10, 2009 18.15 18.21 17.92 18.12 510,753 -0.16(-0.88%)
Jul 09, 2009 18.11 18.49 18.11 18.28 628,982 -0.01(-0.05%)
Jul 08, 2009 18.77 18.89 18.04 18.29 1,214,392 -0.69(-3.64%)
Jul 07, 2009 19.30 19.56 18.91 18.98 1,080,018 -0.43(-2.22%)
Jul 06, 2009 19.69 19.69 19.20 19.41 446,265 -0.36(-1.82%)
Jul 03, 2009 19.35 19.77 19.29 19.77 170,757 +0.43(+2.22%)
Jul 02, 2009 19.75 19.75 19.22 19.34 931,324 -0.56(-2.81%)
Jun 30, 2009 19.80 20.17 19.71 19.90 861,116 +0.02(+0.10%)
Jun 29, 2009 19.55 19.95 19.55 19.88 804,442 +0.09(+0.45%)
Jun 26, 2009 19.72 19.85 19.54 19.79 640,015 -0.11(-0.55%)
Jun 25, 2009 19.62 19.95 19.41 19.90 911,384 +0.28(+1.43%)
Jun 24, 2009 19.80 19.93 19.43 19.62 1,158,421 +0.09(+0.46%)
Jun 23, 2009 19.53 19.77 19.31 19.53 973,513 +0.03(+0.15%)
Jun 22, 2009 20.30 20.60 19.44 19.50 1,216,140 -1.16(-5.61%)
Jun 19, 2009 20.31 20.93 20.15 20.66 2,316,044 +0.69(+3.46%)
Jun 18, 2009 19.41 20.20 19.41 19.97 1,469,992 +0.46(+2.36%)
Jun 17, 2009 19.47 19.92 19.44 19.51 1,259,836 -0.22(-1.12%)
Jun 16, 2009 19.61 20.22 19.41 19.73 988,385 +0.12(+0.61%)
Jun 15, 2009 19.55 19.72 19.28 19.61 2,011,165 -0.03(-0.15%)
Jun 12, 2009 19.34 19.66 19.25 19.64 1,044,231 +0.39(+2.03%)
Jun 11, 2009 19.01 19.38 19.01 19.25 1,270,958 +0.01(+0.05%)
Jun 10, 2009 19.74 19.95 19.00 19.24 1,652,418 -0.46(-2.34%)
Jun 09, 2009 20.20 20.20 19.36 19.70 840,715 -0.33(-1.65%)
Jun 08, 2009 20.01 20.12 19.74 20.03 1,037,163 -0.31(-1.52%)
Jun 05, 2009 19.96 20.57 19.95 20.34 883,061 +0.42(+2.11%)
Jun 04, 2009 20.01 20.21 19.61 19.92 1,030,084 -0.21(-1.04%)
Jun 03, 2009 19.74 20.39 19.74 20.13 1,800,411 -0.10(-0.49%)
Jun 02, 2009 19.12 20.42 19.10 20.23 1,805,359 +0.83(+4.28%)
Jun 01, 2009 18.26 19.47 18.26 19.40 2,903,501 +0.37(+1.94%)
May 29, 2009 19.56 19.60 18.70 19.03 1,733,835 -0.45(-2.31%)
May 28, 2009 19.24 19.61 18.93 19.48 1,115,626 +0.20(+1.04%)
May 27, 2009 19.96 20.14 19.19 19.28 1,034,868 -0.86(-4.27%)
May 26, 2009 19.60 20.37 19.51 20.14 1,196,550 +0.14(+0.70%)
May 25, 2009 19.60 20.22 19.60 20.00 258,702 +0.53(+2.72%)
May 22, 2009 19.71 19.80 19.44 19.47 619,420 -0.42(-2.11%)
May 21, 2009 20.33 20.50 19.67 19.89 1,368,644 -0.93(-4.47%)
May 20, 2009 20.80 21.31 20.68 20.82 1,302,574 -0.04(-0.19%)
May 19, 2009 20.41 21.10 20.31 20.86 1,206,194 +0.40(+1.96%)
May 17, 2009 20.65 20.69 20.09 20.46 117,041 +0.29(+1.44%)
May 15, 2009 20.65 20.69 20.09 20.17 859,448 -0.45(-2.18%)
May 14, 2009 20.20 20.70 19.73 20.62 1,455,683 +0.91(+4.62%)
May 13, 2009 20.21 20.42 19.71 19.71 978,402 -0.94(-4.55%)
May 12, 2009 20.85 21.05 20.20 20.65 992,596 -0.39(-1.85%)
May 11, 2009 20.71 21.20 20.36 21.04 864,978 -0.18(-0.85%)
May 08, 2009 20.31 21.31 20.05 21.22 1,121,243 +1.05(+5.21%)
May 07, 2009 19.85 20.71 19.74 20.17 3,039,225 +0.87(+4.51%)
May 06, 2009 18.40 19.40 18.40 19.30 1,822,636 +0.93(+5.06%)
May 05, 2009 18.05 18.49 17.83 18.37 1,501,466 +0.22(+1.21%)
May 04, 2009 17.95 18.27 17.93 18.15 1,074,298 +0.29(+1.62%)
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.