Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 17.44 17.74 17.44 17.65 3,276,111 +0.34(+1.98%)
Jun 30, 2009 17.46 17.49 17.16 17.31 3,008,299 -0.06(-0.37%)
Jun 29, 2009 17.23 17.40 17.13 17.37 2,844,368 -0.16(-0.92%)
Jun 26, 2009 17.45 17.58 17.29 17.54 3,876,022 +0.14(+0.79%)
Jun 25, 2009 17.21 17.45 17.18 17.40 5,580,139 -0.30(-1.69%)
Jun 24, 2009 17.86 17.98 17.59 17.70 2,866,193 -0.13(-0.74%)
Jun 23, 2009 17.85 17.87 17.72 17.83 3,416,599 +0.35(+1.99%)
Jun 22, 2009 17.75 17.76 17.42 17.48 2,894,180 -0.40(-2.25%)
Jun 19, 2009 17.98 18.05 17.80 17.88 3,344,279 +0.07(+0.39%)
Jun 18, 2009 17.72 17.98 17.67 17.81 3,388,388 -0.04(-0.25%)
Jun 17, 2009 17.73 17.93 17.70 17.86 4,420,936 +0.20(+1.11%)
Jun 16, 2009 17.85 17.90 17.64 17.66 3,827,215 +0.20(+1.12%)
Jun 15, 2009 17.73 17.73 17.38 17.47 3,721,571 -0.44(-2.46%)
Jun 12, 2009 17.76 18.08 17.69 17.91 7,230,059 +0.75(+4.40%)
Jun 11, 2009 17.02 17.30 16.48 17.15 4,730,016 +0.67(+4.07%)
Jun 10, 2009 16.73 16.75 16.33 16.48 2,773,585 -0.03(-0.21%)
Jun 09, 2009 16.59 16.59 16.38 16.52 3,278,830 +0.20(+1.23%)
Jun 08, 2009 16.13 16.35 16.09 16.32 3,556,877 +0.14(+0.85%)
Jun 05, 2009 16.45 16.45 16.11 16.18 3,777,050 -0.16(-0.99%)
Jun 04, 2009 16.35 16.46 16.23 16.34 2,700,305 +0.04(+0.24%)
Jun 03, 2009 16.42 16.45 16.23 16.30 4,830,642 -0.33(-2.00%)
Jun 02, 2009 16.48 16.72 16.45 16.63 3,384,572 -0.12(-0.73%)
Jun 01, 2009 16.74 16.91 16.67 16.76 2,910,509 +0.25(+1.48%)
May 29, 2009 16.58 16.60 16.37 16.51 3,525,312 +0.10(+0.63%)
May 28, 2009 16.56 16.57 16.29 16.41 3,982,187 -0.10(-0.62%)
May 27, 2009 16.57 16.71 16.45 16.51 5,022,334 -0.03(-0.18%)
May 26, 2009 16.27 16.63 16.27 16.54 6,411,720 +0.31(+1.93%)
May 22, 2009 16.34 16.39 16.20 16.23 4,919,877 -0.09(-0.54%)
May 21, 2009 16.25 16.42 16.16 16.32 6,988,700 +0.21(+1.28%)
May 20, 2009 16.25 16.28 16.08 16.11 6,078,271 +0.17(+1.04%)
May 19, 2009 16.03 16.04 15.90 15.94 7,397,268 +0.07(+0.46%)
May 18, 2009 15.79 15.89 15.63 15.87 5,238,612 +0.30(+1.95%)
May 15, 2009 15.79 15.82 15.47 15.57 5,578,718 -0.19(-1.21%)
May 14, 2009 15.76 15.87 15.67 15.76 8,148,947 +0.23(+1.45%)
May 13, 2009 15.92 15.95 15.49 15.53 5,824,346 -0.14(-0.91%)
May 12, 2009 15.64 15.78 15.51 15.67 7,297,265 +0.52(+3.43%)
May 11, 2009 15.15 15.27 15.07 15.15 3,865,710 +0.01(+0.10%)
May 08, 2009 15.16 15.18 15.06 15.14 5,854,097 +0.08(+0.52%)
May 07, 2009 15.09 15.18 14.96 15.06 4,607,845 -0.15(-0.97%)
May 06, 2009 15.36 15.38 15.04 15.21 5,296,094 +0.24(+1.60%)
May 05, 2009 15.05 15.13 14.88 14.97 3,689,307 -0.19(-1.26%)
May 04, 2009 15.10 15.19 14.89 15.16 4,703,263 +0.17(+1.11%)
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.