Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.08 18.15 17.87 17.91 5,297,108 -0.25(-1.35%)
Aug 28, 2009 18.14 18.17 17.89 18.16 4,653,948 +0.13(+0.70%)
Aug 27, 2009 17.95 18.08 17.79 18.03 4,697,067 +0.10(+0.57%)
Aug 26, 2009 17.81 17.98 17.69 17.93 6,227,989 +0.11(+0.64%)
Aug 25, 2009 18.02 18.14 17.80 17.81 4,926,331 -0.16(-0.89%)
Aug 24, 2009 17.96 18.07 17.81 17.97 3,370,508 +0.03(+0.16%)
Aug 21, 2009 17.84 18.04 17.69 17.95 6,973,506 +0.17(+0.96%)
Aug 20, 2009 17.47 17.78 17.42 17.77 5,647,798 +0.26(+1.46%)
Aug 19, 2009 17.38 17.54 17.38 17.52 4,891,652 +0.03(+0.20%)
Aug 18, 2009 17.60 17.64 17.34 17.48 5,448,794 -0.04(-0.23%)
Aug 17, 2009 17.53 17.73 17.47 17.52 4,750,881 -0.21(-1.16%)
Aug 14, 2009 17.71 17.81 17.49 17.73 4,199,218 +0.03(+0.16%)
Aug 13, 2009 17.75 17.77 17.52 17.70 5,057,087 -0.05(-0.26%)
Aug 12, 2009 17.71 17.86 17.49 17.75 3,846,554 +0.04(+0.23%)
Aug 11, 2009 17.67 17.74 17.51 17.71 3,411,381 +0.02(+0.13%)
Aug 10, 2009 17.75 17.86 17.54 17.68 2,921,774 -0.09(-0.51%)
Aug 07, 2009 17.58 17.92 17.53 17.77 6,364,822 +0.25(+1.43%)
Aug 06, 2009 17.42 17.57 17.25 17.52 7,657,296 -0.03(-0.19%)
Aug 05, 2009 17.65 17.75 17.39 17.56 5,108,383 -0.05(-0.26%)
Aug 04, 2009 17.63 17.77 17.53 17.60 7,520,548 -0.07(-0.38%)
Aug 03, 2009 17.84 17.92 17.59 17.67 5,821,974 +0.03(+0.15%)
Jul 31, 2009 17.88 18.44 17.47 17.64 10,832,493 +0.18(+1.01%)
Jul 30, 2009 17.49 17.67 17.35 17.47 5,533,398 +0.07(+0.43%)
Jul 29, 2009 17.24 17.51 17.13 17.39 5,339,927 +0.02(+0.10%)
Jul 28, 2009 17.68 17.69 17.20 17.38 8,669,163 -0.37(-2.09%)
Jul 27, 2009 17.59 17.77 17.52 17.75 4,358,869 +0.11(+0.65%)
Jul 24, 2009 17.16 17.65 17.11 17.63 1,719 +0.42(+2.42%)
Jul 23, 2009 16.99 17.45 16.94 17.22 16,434,786 +0.28(+1.65%)
Jul 22, 2009 17.21 17.25 16.86 16.94 7,641,905 -0.30(-1.72%)
Jul 21, 2009 17.23 17.23 16.94 17.23 7,283,971 +0.16(+0.93%)
Jul 20, 2009 17.10 17.15 16.89 17.07 6,674,031 +0.09(+0.54%)
Jul 17, 2009 17.03 17.18 16.77 16.98 5,150,720 -0.09(-0.50%)
Jul 16, 2009 16.88 17.15 16.57 17.07 7,227,856 +0.14(+0.84%)
Jul 15, 2009 16.59 16.93 16.49 16.93 5,833,704 +0.41(+2.48%)
Jul 14, 2009 16.43 16.51 16.24 16.51 4,693,843 +0.13(+0.80%)
Jul 13, 2009 16.09 16.40 16.02 16.38 9,116,286 +0.13(+0.77%)
Jul 10, 2009 16.24 16.29 16.00 16.26 6,288,117 -0.03(-0.21%)
Jul 09, 2009 16.25 16.38 16.04 16.29 5,711,823 +0.15(+0.92%)
Jul 08, 2009 16.37 16.49 16.00 16.14 7,013,301 -0.14(-0.84%)
Jul 07, 2009 16.50 16.53 16.26 16.28 7,664,273 -0.22(-1.31%)
Jul 06, 2009 16.08 16.50 16.02 16.50 8,535,858 +0.38(+2.37%)
Jul 02, 2009 16.39 16.45 16.07 16.12 8,439,715 -0.45(-2.72%)
Jul 01, 2009 16.58 16.69 16.47 16.57 7,455,400 +0.10(+0.62%)
Jun 30, 2009 16.54 16.62 16.21 16.46 9,142,030 -0.09(-0.52%)
Jun 29, 2009 16.30 16.57 16.21 16.55 4,842,097 +0.25(+1.50%)
Jun 26, 2009 16.47 16.47 16.17 16.30 9,520,629 -0.18(-1.07%)
Jun 25, 2009 16.24 16.49 16.17 16.48 10,820,385 +0.22(+1.33%)
Jun 24, 2009 16.25 16.50 16.11 16.26 7,387,697 +0.17(+1.03%)
Jun 23, 2009 16.42 16.49 16.04 16.10 7,981,057 -0.28(-1.74%)
Jun 22, 2009 16.09 16.49 15.96 16.38 9,213,034 +0.22(+1.34%)
Jun 19, 2009 16.34 16.35 16.09 16.17 12,885,813 -0.05(-0.32%)
Jun 18, 2009 15.89 16.24 15.84 16.22 7,102,929 +0.38(+2.41%)
Jun 17, 2009 15.71 15.91 15.69 15.84 7,221,635 +0.07(+0.43%)
Jun 16, 2009 15.61 15.89 15.58 15.77 9,753,158 +0.18(+1.13%)
Jun 15, 2009 15.80 15.90 15.48 15.59 6,351,572 -0.36(-2.29%)
Jun 12, 2009 15.55 16.05 15.40 15.96 7,669,694 +0.31(+2.00%)
Jun 11, 2009 15.33 15.77 15.31 15.64 9,446,155 +0.37(+2.43%)
Jun 10, 2009 15.00 15.35 15.00 15.27 19,939,492 +0.38(+2.53%)
Jun 09, 2009 15.08 15.12 14.86 14.90 5,111,995 -0.13(-0.87%)
Jun 08, 2009 14.98 15.13 14.85 15.03 6,176,619 -0.25(-1.60%)
Jun 05, 2009 15.08 15.30 14.86 15.27 9,190,545 +0.24(+1.59%)
Jun 04, 2009 15.10 15.11 14.93 15.03 5,625,574 +0.03(+0.19%)
Jun 03, 2009 15.06 15.27 14.82 15.00 5,704,713 -0.06(-0.42%)
Jun 02, 2009 15.56 15.60 15.04 15.07 11,823,886 -0.47(-3.01%)
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.