Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.88 17.89 17.61 17.66 1,859,417 -0.22(-1.24%)
Sep 29, 2009 17.81 17.92 17.71 17.88 1,148,223 +0.08(+0.45%)
Sep 28, 2009 17.63 17.88 17.63 17.80 705,505 +0.20(+1.11%)
Sep 25, 2009 17.64 17.73 17.59 17.61 922,512 -0.05(-0.26%)
Sep 24, 2009 17.68 17.78 17.57 17.65 1,715,397 +0.07(+0.40%)
Sep 23, 2009 17.50 17.92 17.49 17.58 2,494,097 +0.14(+0.81%)
Sep 22, 2009 17.71 17.81 17.43 17.44 1,901,668 -0.24(-1.34%)
Sep 21, 2009 17.67 17.71 17.57 17.68 1,340,129 -0.04(-0.23%)
Sep 18, 2009 17.82 17.92 17.64 17.72 2,714,226 -0.05(-0.25%)
Sep 17, 2009 17.94 18.17 17.66 17.76 2,501,500 -0.40(-2.20%)
Sep 16, 2009 18.14 18.32 17.99 18.16 2,246,625 +0.12(+0.68%)
Sep 15, 2009 17.96 18.06 17.88 18.04 3,817,007 +0.08(+0.45%)
Sep 14, 2009 17.67 17.98 17.64 17.96 2,310,993 +0.31(+1.74%)
Sep 11, 2009 17.77 17.79 17.59 17.65 1,359,793 -0.10(-0.57%)
Sep 10, 2009 17.69 17.77 17.49 17.75 1,818,809 +0.15(+0.83%)
Sep 09, 2009 17.59 17.77 17.55 17.61 2,019,183 +0.04(+0.23%)
Sep 08, 2009 17.62 17.65 17.52 17.57 1,343,187 +0.04(+0.20%)
Sep 04, 2009 17.45 17.53 17.30 17.53 1,102,048 +0.13(+0.72%)
Sep 03, 2009 17.31 17.41 17.15 17.40 1,695,124 +0.23(+1.32%)
Sep 02, 2009 17.24 17.36 17.07 17.18 1,764,813 -0.13(-0.73%)
Sep 01, 2009 17.46 17.68 17.28 17.30 1,751,169 -0.18(-1.01%)
Aug 31, 2009 17.55 17.62 17.45 17.48 1,546,703 -0.14(-0.77%)
Aug 28, 2009 17.75 17.83 17.50 17.62 1,268,184 -0.09(-0.48%)
Aug 27, 2009 17.73 17.82 17.64 17.70 1,165,533 -0.09(-0.51%)
Aug 26, 2009 17.79 17.88 17.68 17.79 1,312,319 -0.01(-0.06%)
Aug 25, 2009 17.78 17.94 17.69 17.80 1,399,123 +0.04(+0.20%)
Aug 24, 2009 17.90 17.90 17.64 17.77 1,367,195 +0.01(+0.03%)
Aug 21, 2009 17.59 17.77 17.48 17.76 1,698,230 +0.28(+1.61%)
Aug 20, 2009 17.49 17.52 17.25 17.48 1,387,909 +0.04(+0.20%)
Aug 19, 2009 16.99 17.52 16.97 17.44 1,970,509 +0.36(+2.09%)
Aug 18, 2009 17.07 17.13 16.96 17.09 1,063,186 +0.07(+0.40%)
Aug 17, 2009 17.04 17.30 16.85 17.02 1,585,468 -0.12(-0.72%)
Aug 14, 2009 17.01 17.23 16.94 17.14 1,402,550 +0.09(+0.50%)
Aug 13, 2009 17.03 17.16 16.95 17.06 1,283,675 -0.06(-0.35%)
Aug 12, 2009 17.10 17.26 17.00 17.12 1,696,401 -0.03(-0.18%)
Aug 11, 2009 17.19 17.20 17.06 17.15 1,196,517 -0.06(-0.35%)
Aug 10, 2009 17.28 17.28 17.02 17.21 1,165,786 -0.09(-0.52%)
Aug 07, 2009 17.14 17.37 17.00 17.30 1,319,418 +0.30(+1.74%)
Aug 06, 2009 17.14 17.14 16.91 17.00 1,270,466 -0.04(-0.24%)
Aug 05, 2009 17.24 17.28 16.94 17.04 1,440,742 -0.16(-0.91%)
Aug 04, 2009 17.15 17.31 17.10 17.20 1,147,340 +0.01(+0.06%)
Aug 03, 2009 17.31 17.51 17.10 17.19 1,649,230 -0.13(-0.75%)
Jul 31, 2009 17.72 17.87 17.20 17.32 2,836,722 -0.31(-1.77%)
Jul 30, 2009 17.39 17.71 17.27 17.63 1,530,600 +0.38(+2.21%)
Jul 29, 2009 17.27 17.46 17.07 17.25 1,943,658 -0.16(-0.90%)
Jul 28, 2009 17.50 17.52 17.24 17.40 1,760,215 -0.16(-0.89%)
Jul 27, 2009 17.42 17.59 17.42 17.56 1,180,858 +0.12(+0.69%)
Jul 24, 2009 17.09 17.44 17.09 17.44 636 +0.34(+1.97%)
Jul 23, 2009 16.59 17.14 16.53 17.10 1,951,155 +0.49(+2.96%)
Jul 22, 2009 16.60 16.75 16.52 16.61 1,149,711 -0.02(-0.09%)
Jul 21, 2009 16.67 16.67 16.45 16.63 1,097,770 +0.15(+0.92%)
Jul 20, 2009 16.51 16.51 16.26 16.47 1,019,199 +0.09(+0.52%)
Jul 17, 2009 16.44 16.46 16.22 16.39 1,544,329 -0.06(-0.37%)
Jul 16, 2009 16.34 16.52 16.15 16.45 1,787,171 +0.08(+0.46%)
Jul 15, 2009 16.14 16.39 16.07 16.37 2,533,463 +0.37(+2.29%)
Jul 14, 2009 15.88 16.01 15.68 16.01 1,537,146 +0.18(+1.14%)
Jul 13, 2009 15.54 15.84 15.52 15.83 1,829,719 +0.32(+2.04%)
Jul 10, 2009 15.65 15.68 15.37 15.51 2,430,255 -0.19(-1.22%)
Jul 09, 2009 15.74 15.80 15.49 15.70 1,393,258 +0.01(+0.03%)
Jul 08, 2009 15.92 15.95 15.58 15.70 1,865,125 -0.07(-0.41%)
Jul 07, 2009 16.25 16.25 15.74 15.76 1,998,606 -0.43(-2.67%)
Jul 06, 2009 15.59 16.23 15.52 16.19 2,856,139 +0.74(+4.82%)
Jul 02, 2009 16.19 16.19 15.45 15.45 1,615,435 -0.89(-5.47%)
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.