Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.20 21.53 21.08 21.08 146,247 -0.26(-1.23%)
Jul 30, 2009 21.10 21.63 20.97 21.34 128,412 +0.42(+2.00%)
Jul 29, 2009 20.77 20.99 20.40 20.93 128,086 +0.15(+0.70%)
Jul 28, 2009 20.82 21.12 20.30 20.78 96,793 -0.23(-1.11%)
Jul 27, 2009 20.45 21.08 20.27 21.01 169,186 +0.52(+2.51%)
Jul 24, 2009 20.50 20.92 20.30 20.50 88,029 -0.09(-0.43%)
Jul 23, 2009 19.44 21.14 19.22 20.59 472,241 -0.86(-4.03%)
Jul 22, 2009 21.42 21.67 20.93 21.45 219,494 +0.17(+0.82%)
Jul 21, 2009 21.53 21.63 20.61 21.28 175,789 -0.25(-1.17%)
Jul 20, 2009 21.42 21.81 21.24 21.53 165,563 +0.27(+1.28%)
Jul 17, 2009 21.55 21.61 20.88 21.26 115,681 -0.30(-1.40%)
Jul 16, 2009 21.10 21.65 20.88 21.56 115,586 +0.27(+1.28%)
Jul 15, 2009 20.46 21.39 20.29 21.29 237,664 +0.95(+4.68%)
Jul 14, 2009 20.08 20.56 20.08 20.33 113,138 +0.30(+1.50%)
Jul 13, 2009 19.56 20.07 18.97 20.03 227,434 +0.51(+2.59%)
Jul 10, 2009 19.39 19.60 18.99 19.53 122,560 +0.09(+0.45%)
Jul 09, 2009 19.72 19.72 19.26 19.44 126,619 -0.22(-1.14%)
Jul 08, 2009 19.86 19.96 19.05 19.66 201,799 -0.16(-0.78%)
Jul 07, 2009 20.36 20.47 19.66 19.82 135,282 -0.59(-2.90%)
Jul 06, 2009 20.48 20.48 19.88 20.41 108,473 -0.09(-0.43%)
Jul 02, 2009 20.75 20.89 20.38 20.50 104,720 -0.50(-2.36%)
Jul 01, 2009 20.94 21.34 20.60 20.99 137,884 +0.26(+1.26%)
Jun 30, 2009 21.05 21.17 20.61 20.73 130,982 -0.37(-1.75%)
Jun 29, 2009 21.17 21.17 20.63 21.10 87,578 -0.03(-0.14%)
Jun 26, 2009 20.52 21.25 20.42 21.13 311,185 +0.40(+1.92%)
Jun 25, 2009 20.69 20.84 20.32 20.73 128,669 +0.33(+1.62%)
Jun 24, 2009 20.23 20.62 20.13 20.40 97,881 +0.40(+1.99%)
Jun 23, 2009 20.51 20.51 19.92 20.00 169,914 -0.31(-1.53%)
Jun 22, 2009 20.21 20.52 19.28 20.31 218,535 +0.02(+0.10%)
Jun 19, 2009 20.68 20.75 20.19 20.29 159,216 -0.10(-0.48%)
Jun 18, 2009 20.29 20.58 20.14 20.39 131,444 -0.12(-0.57%)
Jun 17, 2009 20.37 20.79 20.27 20.51 89,395 +0.16(+0.76%)
Jun 16, 2009 21.36 21.36 20.27 20.35 158,245 -0.70(-3.32%)
Jun 15, 2009 21.27 21.74 20.78 21.05 211,073 -0.56(-2.61%)
Jun 12, 2009 21.61 21.72 21.49 21.61 147,335 -0.25(-1.15%)
Jun 11, 2009 21.41 22.26 21.41 21.87 176,892 +0.46(+2.13%)
Jun 10, 2009 21.02 21.46 20.70 21.41 144,615 +0.49(+2.32%)
Jun 09, 2009 21.05 21.31 20.40 20.93 74,041 +0.04(+0.19%)
Jun 08, 2009 21.06 21.40 20.58 20.89 121,704 -0.69(-3.20%)
Jun 05, 2009 21.42 21.80 21.15 21.58 117,099 +0.22(+1.05%)
Jun 04, 2009 21.23 21.39 21.07 21.35 87,859 +0.14(+0.64%)
Jun 03, 2009 21.16 21.34 20.61 21.22 74,727 -0.18(-0.86%)
Jun 02, 2009 21.12 21.57 21.06 21.40 119,002 +0.08(+0.36%)
Jun 01, 2009 20.72 21.55 20.36 21.32 142,878 +0.80(+3.88%)
May 29, 2009 20.09 20.62 20.06 20.53 192,506 +0.44(+2.18%)
May 28, 2009 20.31 20.43 19.49 20.09 123,113 -0.14(-0.67%)
May 27, 2009 20.25 20.77 19.91 20.23 150,258 -0.15(-0.72%)
May 26, 2009 19.48 20.56 19.48 20.37 191,078 +0.67(+3.40%)
May 22, 2009 20.00 20.47 19.67 19.70 103,703 -0.14(-0.69%)
May 21, 2009 20.59 20.59 19.52 19.84 218,336 -0.92(-4.44%)
May 20, 2009 20.70 21.36 20.70 20.76 231,885 +0.18(+0.90%)
May 19, 2009 20.10 20.77 19.87 20.58 225,855 +0.35(+1.73%)
May 18, 2009 19.78 20.31 19.60 20.23 338,773 +0.74(+3.79%)
May 15, 2009 19.38 19.91 19.18 19.49 308,763 +0.02(+0.10%)
May 14, 2009 19.04 19.64 18.50 19.47 407,271 +0.56(+2.98%)
May 13, 2009 19.37 19.50 18.73 18.91 267,455 -0.83(-4.18%)
May 12, 2009 19.93 20.01 19.27 19.73 308,227 +0.01(+0.05%)
May 11, 2009 20.19 20.90 19.39 19.72 273,595 -0.87(-4.24%)
May 08, 2009 20.18 20.61 19.69 20.60 213,750 +0.50(+2.51%)
May 07, 2009 20.54 21.26 19.73 20.09 298,277 -0.26(-1.29%)
May 06, 2009 20.27 20.78 19.87 20.35 178,301 +0.21(+1.06%)
May 05, 2009 20.33 20.33 19.32 20.14 245,447 -0.20(-1.00%)
May 04, 2009 20.84 20.84 19.95 20.34 291,539 -0.56(-2.69%)
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.