Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.61 21.93 21.45 21.69 6,611,745 +0.05(+0.23%)
Jul 30, 2009 21.82 22.20 21.57 21.64 8,032,860 +0.14(+0.65%)
Jul 29, 2009 21.63 21.68 21.22 21.50 9,466,370 -0.24(-1.10%)
Jul 28, 2009 21.36 21.89 21.24 21.74 11,102,426 +0.29(+1.35%)
Jul 27, 2009 21.49 21.55 21.10 21.45 5,764,592 -0.02(-0.09%)
Jul 24, 2009 20.84 21.52 20.72 21.47 9,158,129 +0.34(+1.61%)
Jul 23, 2009 20.41 21.23 20.32 21.13 13,532,036 +0.58(+2.82%)
Jul 22, 2009 20.12 20.73 19.94 20.55 11,034,058 +0.39(+1.93%)
Jul 21, 2009 20.18 20.18 19.57 20.16 9,685,163 +0.19(+0.95%)
Jul 20, 2009 20.26 20.38 19.68 19.97 12,205,344 -0.29(-1.43%)
Jul 17, 2009 20.36 20.36 19.86 20.26 9,851,697 +0.00(+0.00%)
Jul 16, 2009 19.67 20.32 19.45 20.26 21,414,860 -0.40(-1.94%)
Jul 15, 2009 20.84 20.84 20.51 20.66 12,128,790 +0.83(+4.19%)
Jul 14, 2009 19.59 19.96 19.48 19.83 6,689,475 +0.14(+0.71%)
Jul 13, 2009 19.29 19.73 18.94 19.69 9,786,880 +0.31(+1.60%)
Jul 10, 2009 19.34 19.69 19.25 19.38 6,458,050 -0.08(-0.41%)
Jul 09, 2009 19.32 19.73 19.29 19.46 6,822,074 +0.31(+1.62%)
Jul 08, 2009 19.44 19.53 18.97 19.15 7,718,062 -0.20(-1.03%)
Jul 07, 2009 20.00 20.39 19.31 19.35 6,924,850 -0.71(-3.54%)
Jul 06, 2009 20.52 20.59 19.87 20.06 7,791,978 -0.54(-2.62%)
Jul 02, 2009 19.88 20.74 19.66 20.60 15,288,962 +0.03(+0.15%)
Jul 01, 2009 20.59 21.02 20.40 20.57 4,881,993 +0.11(+0.54%)
Jun 30, 2009 20.47 20.73 20.13 20.46 5,684,428 +0.12(+0.59%)
Jun 29, 2009 20.18 20.41 19.92 20.34 5,557,874 +0.15(+0.74%)
Jun 26, 2009 20.20 20.50 20.09 20.19 3,579,386 -0.11(-0.54%)
Jun 25, 2009 20.22 20.37 19.89 20.30 5,065,028 +0.17(+0.84%)
Jun 24, 2009 19.71 20.21 19.66 20.13 7,483,968 +0.51(+2.60%)
Jun 23, 2009 19.88 19.92 19.43 19.62 4,903,223 -0.10(-0.51%)
Jun 22, 2009 20.00 20.29 19.72 19.72 6,630,078 -0.35(-1.74%)
Jun 19, 2009 20.19 20.21 19.92 20.07 5,514,344 +0.19(+0.96%)
Jun 18, 2009 20.31 20.31 19.75 19.88 5,332,509 -0.47(-2.31%)
Jun 17, 2009 20.26 20.57 19.75 20.35 7,019,466 +0.30(+1.50%)
Jun 16, 2009 20.50 20.60 19.89 20.05 8,575,464 -0.35(-1.72%)
Jun 15, 2009 20.55 20.66 20.06 20.40 8,971,961 -0.51(-2.44%)
Jun 12, 2009 21.28 21.39 20.44 20.91 9,045,731 -0.52(-2.43%)
Jun 11, 2009 21.80 21.93 21.38 21.43 7,605,366 -0.36(-1.65%)
Jun 10, 2009 21.82 22.03 21.13 21.79 8,069,626 -0.06(-0.27%)
Jun 09, 2009 21.63 22.07 21.50 21.85 7,897,546 +0.72(+3.41%)
Jun 08, 2009 20.73 21.31 20.62 21.13 4,513,125 +0.21(+1.00%)
Jun 05, 2009 21.35 21.44 20.65 20.92 4,294,682 -0.24(-1.13%)
Jun 04, 2009 20.98 21.46 20.77 21.16 5,607,189 +0.17(+0.81%)
Jun 03, 2009 21.61 21.02 20.55 20.99 6,428,803 -0.02(-0.10%)
Jun 02, 2009 21.61 21.71 20.83 21.01 7,075,079 -0.60(-2.78%)
Jun 01, 2009 20.82 21.84 20.82 21.61 7,223,899 +0.87(+4.19%)
May 29, 2009 20.41 20.80 20.15 20.74 5,563,186 +0.23(+1.12%)
May 28, 2009 20.25 20.55 19.76 20.51 6,006,936 +0.32(+1.58%)
May 27, 2009 20.04 20.58 19.99 20.19 6,581,594 +0.11(+0.55%)
May 26, 2009 18.94 20.26 18.94 20.08 8,188,830 +0.82(+4.26%)
May 22, 2009 19.18 19.53 18.79 19.26 5,823,904 +0.10(+0.52%)
May 21, 2009 19.42 19.54 18.86 19.16 7,072,693 -0.44(-2.24%)
May 20, 2009 19.86 20.45 19.53 19.60 8,385,250 -0.06(-0.31%)
May 19, 2009 19.01 19.93 18.73 19.66 9,183,528 +0.39(+2.02%)
May 18, 2009 18.81 19.28 18.71 19.27 6,394,334 +0.35(+1.85%)
May 15, 2009 18.92 19.08 18.56 18.92 9,721,722 -0.08(-0.42%)
May 14, 2009 18.44 19.28 18.38 19.00 8,639,715 +0.62(+3.37%)
May 13, 2009 18.52 18.81 18.18 18.38 6,605,568 -0.32(-1.71%)
May 12, 2009 19.07 19.14 18.31 18.70 6,587,332 -0.27(-1.42%)
May 11, 2009 18.52 19.35 18.16 18.97 7,073,994 +0.25(+1.34%)
May 08, 2009 19.35 19.55 18.37 18.72 11,690,689 -0.63(-3.26%)
May 07, 2009 20.75 20.75 19.06 19.35 10,703,203 -1.31(-6.34%)
May 06, 2009 20.51 20.90 20.01 20.66 7,521,772 +0.04(+0.19%)
May 05, 2009 21.01 21.05 20.23 20.62 9,367,605 -0.45(-2.16%)
May 04, 2009 21.04 21.48 20.60 21.07 5,671,771 +0.62(+3.06%)
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.