Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.77 18.87 18.54 18.82 15,173,666 -0.09(-0.46%)
Aug 28, 2009 19.30 19.33 18.88 18.91 11,149,329 -0.28(-1.47%)
Aug 27, 2009 19.18 19.21 18.85 19.19 9,662,556 -0.01(-0.04%)
Aug 26, 2009 19.33 19.33 18.96 19.20 13,906,936 -0.21(-1.07%)
Aug 25, 2009 19.21 19.61 19.16 19.40 15,995,122 +0.44(+2.30%)
Aug 24, 2009 19.32 19.48 18.87 18.97 12,659,845 -0.28(-1.46%)
Aug 21, 2009 19.04 19.32 18.78 19.25 16,630,054 +0.39(+2.08%)
Aug 20, 2009 18.24 18.87 18.23 18.86 11,541,973 +0.53(+2.90%)
Aug 19, 2009 18.29 18.41 18.14 18.32 10,147,218 -0.08(-0.44%)
Aug 18, 2009 18.28 18.50 18.28 18.40 7,246,190 +0.02(+0.10%)
Aug 17, 2009 18.20 18.57 18.20 18.39 13,893,982 -0.43(-2.29%)
Aug 14, 2009 18.93 19.15 18.72 18.82 12,460,271 -0.13(-0.67%)
Aug 13, 2009 19.00 19.22 18.90 18.94 16,003,370 -0.03(-0.17%)
Aug 12, 2009 18.69 19.08 18.60 18.98 12,912,900 +0.15(+0.80%)
Aug 11, 2009 18.76 18.99 18.71 18.82 14,155,253 +0.03(+0.17%)
Aug 10, 2009 19.02 19.03 18.67 18.79 8,449,738 -0.19(-0.98%)
Aug 07, 2009 18.93 19.13 18.86 18.98 12,639,171 +0.27(+1.42%)
Aug 06, 2009 18.83 18.98 18.63 18.71 17,454,330 -0.14(-0.74%)
Aug 05, 2009 18.86 18.95 18.57 18.85 13,446,489 -0.01(-0.06%)
Aug 04, 2009 18.44 18.86 18.34 18.86 17,123,836 +0.23(+1.26%)
Aug 03, 2009 18.22 18.65 18.16 18.63 18,949,288 +0.61(+3.38%)
Jul 31, 2009 18.05 18.38 17.87 18.02 33,205,000 -0.01(-0.04%)
Jul 30, 2009 19.13 19.44 18.01 18.03 73,231,704 +0.52(+2.95%)
Jul 29, 2009 17.23 17.52 17.12 17.51 19,456,152 +0.15(+0.86%)
Jul 28, 2009 17.55 17.55 17.23 17.36 16,324,960 -0.25(-1.42%)
Jul 27, 2009 17.61 17.92 17.49 17.61 27,287,174 +0.39(+2.24%)
Jul 24, 2009 17.10 17.56 17.08 17.23 217,436,848 -0.04(-0.22%)
Jul 23, 2009 16.96 17.33 16.80 17.26 16,240,532 +0.41(+2.42%)
Jul 22, 2009 16.63 16.95 16.53 16.85 13,896,459 +0.05(+0.30%)
Jul 21, 2009 16.91 17.00 16.66 16.80 15,605,794 -0.04(-0.26%)
Jul 20, 2009 16.77 17.22 16.73 16.85 32,944,516 +0.15(+0.88%)
Jul 17, 2009 16.63 16.83 16.56 16.70 18,322,430 +0.15(+0.88%)
Jul 16, 2009 15.93 16.79 15.93 16.56 30,623,442 +0.55(+3.42%)
Jul 15, 2009 15.54 16.04 15.48 16.01 22,955,374 +0.60(+3.88%)
Jul 14, 2009 15.35 15.44 15.18 15.41 8,530,536 +0.04(+0.25%)
Jul 13, 2009 15.02 15.37 15.01 15.37 16,446,448 +0.46(+3.09%)
Jul 10, 2009 14.91 15.08 14.73 14.91 14,326,606 -0.21(-1.38%)
Jul 09, 2009 15.03 15.13 14.80 15.12 15,516,091 +0.20(+1.31%)
Jul 08, 2009 14.94 15.27 14.85 14.92 26,342,506 -0.03(-0.19%)
Jul 07, 2009 15.50 15.53 14.93 14.95 25,684,134 -0.54(-3.48%)
Jul 06, 2009 15.32 15.54 15.32 15.49 16,125,343 +0.05(+0.32%)
Jul 02, 2009 15.09 15.62 15.09 15.44 20,289,968 +0.04(+0.27%)
Jul 01, 2009 15.55 15.72 15.36 15.40 15,543,688 -0.14(-0.88%)
Jun 30, 2009 15.70 15.70 15.37 15.54 12,124,199 -0.08(-0.50%)
Jun 29, 2009 15.74 15.74 15.37 15.62 15,798,509 -0.07(-0.45%)
Jun 26, 2009 15.23 15.69 15.17 15.69 22,360,270 +0.43(+2.82%)
Jun 25, 2009 15.35 15.38 15.05 15.26 38,809,344 +0.30(+2.00%)
Jun 24, 2009 14.98 15.10 14.84 14.96 18,404,628 +0.09(+0.58%)
Jun 23, 2009 14.58 14.94 14.44 14.87 22,717,542 +0.31(+2.14%)
Jun 22, 2009 14.97 15.16 14.56 14.56 22,016,994 -0.42(-2.83%)
Jun 19, 2009 15.20 15.20 14.88 14.98 34,612,376 -0.19(-1.25%)
Jun 18, 2009 15.16 15.34 15.06 15.17 17,093,020 -0.08(-0.53%)
Jun 17, 2009 15.13 15.50 15.13 15.26 27,601,398 +0.06(+0.43%)
Jun 16, 2009 15.58 15.62 15.10 15.19 28,899,322 -0.27(-1.75%)
Jun 15, 2009 15.35 15.64 15.24 15.46 18,638,992 -0.05(-0.35%)
Jun 12, 2009 15.70 15.78 15.40 15.52 27,357,076 -0.27(-1.70%)
Jun 11, 2009 16.25 16.29 15.71 15.78 52,285,500 -0.34(-2.10%)
Jun 10, 2009 15.78 16.33 15.72 16.12 63,334,076 +0.50(+3.22%)
Jun 09, 2009 15.42 15.77 15.27 15.62 29,665,874 +0.21(+1.33%)
Jun 08, 2009 15.54 15.63 15.41 15.41 16,800,136 -0.16(-1.02%)
Jun 05, 2009 15.86 15.91 15.43 15.57 31,870,962 -0.07(-0.43%)
Jun 04, 2009 15.58 15.96 15.35 15.64 50,393,452 +0.08(+0.53%)
Jun 03, 2009 15.59 15.66 15.23 15.56 26,223,990 -0.08(-0.52%)
Jun 02, 2009 16.08 16.17 15.62 15.64 25,795,996 -0.50(-3.07%)
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.