Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1608 1612 1580 1592 442,800 -16.09(-1.00%)
Aug 28, 2009 1613 1616 1600 1608 454,600 +8.61(+0.54%)
Aug 27, 2009 1609 1614 1591 1599 425,600 -14.79(-0.92%)
Aug 26, 2009 1608 1615 1602 1614 450,400 +12.74(+0.80%)
Aug 25, 2009 1603 1610 1596 1601 460,200 -10.84(-0.67%)
Aug 24, 2009 1604 1614 1602 1612 540,200 +31.24(+1.98%)
Aug 21, 2009 1583 1590 1564 1581 513,200 +4.59(+0.29%)
Aug 20, 2009 1560 1577 1544 1576 454,200 +30.43(+1.97%)
Aug 19, 2009 1555 1565 1546 1546 520,800 -4.28(-0.28%)
Aug 18, 2009 1534 1561 1531 1550 597,400 +3.18(+0.21%)
Aug 17, 2009 1589 1589 1542 1547 593,800 -44.35(-2.79%)
Aug 14, 2009 1582 1594 1579 1591 604,400 +26.77(+1.71%)
Aug 13, 2009 1579 1581 1565 1565 560,200 -0.71(-0.05%)
Aug 12, 2009 1572 1572 1553 1565 507,000 -13.86(-0.88%)
Aug 11, 2009 1572 1580 1571 1579 571,200 +3.10(+0.20%)
Aug 10, 2009 1585 1588 1573 1576 489,800 +0.11(+0.01%)
Aug 07, 2009 1563 1577 1559 1576 476,400 +10.96(+0.70%)
Aug 06, 2009 1556 1572 1546 1565 491,000 +5.57(+0.36%)
Aug 05, 2009 1572 1575 1558 1559 492,800 -6.90(-0.44%)
Aug 04, 2009 1577 1586 1558 1566 588,400 +1.39(+0.09%)
Aug 03, 2009 1562 1570 1555 1565 489,000 +7.69(+0.49%)
Jul 31, 2009 1543 1559 1537 1557 465,600 +22.55(+1.47%)
Jul 30, 2009 1525 1535 1511 1535 430,400 +10.42(+0.68%)
Jul 29, 2009 1524 1530 1516 1524 485,200 -1.71(-0.11%)
Jul 28, 2009 1521 1529 1518 1526 429,600 +1.98(+0.13%)
Jul 27, 2009 1511 1529 1506 1524 503,200 +21.46(+1.43%)
Jul 24, 2009 1508 1511 1497 1503 531,000 +6.10(+0.41%)
Jul 23, 2009 1495 1505 1485 1496 641,600 +2.45(+0.16%)
Jul 22, 2009 1492 1496 1485 1494 506,000 +5.05(+0.34%)
Jul 21, 2009 1489 1497 1481 1489 513,000 +10.48(+0.71%)
Jul 20, 2009 1448 1480 1447 1479 504,000 +38.41(+2.67%)
Jul 17, 2009 1443 1446 1433 1440 402,800 +7.88(+0.55%)
Jul 16, 2009 1438 1442 1427 1432 422,400 +11.36(+0.80%)
Jul 15, 2009 1403 1422 1402 1421 396,400 +35.30(+2.55%)
Jul 14, 2009 1401 1402 1378 1386 425,400 +7.44(+0.54%)
Jul 13, 2009 1426 1426 1378 1378 444,200 -50.50(-3.53%)
Jul 10, 2009 1436 1436 1416 1429 454,800 -2.27(-0.16%)
Jul 09, 2009 1429 1444 1426 1431 434,400 -0.13(-0.01%)
Jul 08, 2009 1425 1431 1413 1431 433,400 -3.18(-0.22%)
Jul 07, 2009 1434 1440 1427 1434 451,000 +5.26(+0.37%)
Jul 06, 2009 1419 1434 1416 1429 380,000 +8.90(+0.63%)
Jul 03, 2009 1390 1420 1389 1420 397,400 +8.56(+0.61%)
Jul 02, 2009 1419 1419 1403 1411 463,000 -0.18(-0.01%)
Jul 01, 2009 1386 1415 1381 1412 503,600 +21.59(+1.55%)
Jun 30, 2009 1402 1409 1386 1390 469,800 +1.62(+0.12%)
Jun 29, 2009 1400 1409 1386 1388 422,600 -6.08(-0.44%)
Jun 26, 2009 1402 1404 1388 1395 423,800 +1.80(+0.13%)
Jun 25, 2009 1367 1402 1367 1393 446,400 +28.94(+2.12%)
Jun 24, 2009 1366 1370 1350 1364 431,000 +3.25(+0.24%)
Jun 23, 2009 1370 1374 1355 1361 497,800 -39.17(-2.80%)
Jun 22, 2009 1382 1400 1380 1400 400,400 +16.37(+1.18%)
Jun 19, 2009 1387 1389 1370 1383 468,000 +7.58(+0.55%)
Jun 18, 2009 1390 1397 1371 1376 497,000 -15.41(-1.11%)
Jun 17, 2009 1392 1397 1384 1391 453,800 -7.98(-0.57%)
Jun 16, 2009 1395 1410 1389 1399 472,600 -13.27(-0.94%)
Jun 15, 2009 1428 1428 1401 1412 432,800 -16.17(-1.13%)
Jun 12, 2009 1429 1436 1416 1429 506,600 +9.20(+0.65%)
Jun 11, 2009 1412 1435 1408 1419 483,800 +4.51(+0.32%)
Jun 10, 2009 1380 1415 1376 1415 497,200 +43.04(+3.14%)
Jun 09, 2009 1407 1410 1372 1372 477,600 -21.46(-1.54%)
Jun 08, 2009 1394 1411 1387 1393 513,600 -1.41(-0.10%)
Jun 05, 2009 1393 1395 1373 1395 509,000 +16.57(+1.20%)
Jun 04, 2009 1410 1411 1376 1378 579,400 -36.75(-2.60%)
Jun 03, 2009 1424 1427 1403 1415 728,200 +2.04(+0.14%)
Jun 02, 2009 1437 1438 1412 1413 692,200 -2.25(-0.16%)
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.