Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.04 18.06 17.77 17.82 1,842,497 -0.22(-1.24%)
Sep 29, 2009 17.97 18.09 17.87 18.05 1,137,775 +0.08(+0.45%)
Sep 28, 2009 17.79 18.05 17.79 17.97 699,085 +0.20(+1.11%)
Sep 25, 2009 17.80 17.89 17.75 17.77 914,118 -0.05(-0.26%)
Sep 24, 2009 17.84 17.94 17.73 17.81 1,699,787 +0.07(+0.40%)
Sep 23, 2009 17.66 18.09 17.65 17.74 2,471,401 +0.14(+0.81%)
Sep 22, 2009 17.87 17.98 17.59 17.60 1,884,363 -0.24(-1.34%)
Sep 21, 2009 17.83 17.87 17.73 17.84 1,327,934 -0.04(-0.23%)
Sep 18, 2009 17.98 18.09 17.80 17.88 2,689,528 -0.05(-0.25%)
Sep 17, 2009 18.11 18.34 17.82 17.92 2,478,738 -0.40(-2.20%)
Sep 16, 2009 18.31 18.49 18.15 18.33 2,226,181 +0.12(+0.68%)
Sep 15, 2009 18.13 18.22 18.04 18.20 3,782,274 +0.08(+0.45%)
Sep 14, 2009 17.83 18.15 17.80 18.12 2,289,964 +0.31(+1.74%)
Sep 11, 2009 17.93 17.95 17.75 17.81 1,347,419 -0.10(-0.57%)
Sep 10, 2009 17.85 17.93 17.65 17.91 1,802,259 +0.15(+0.83%)
Sep 09, 2009 17.75 17.93 17.71 17.77 2,000,809 +0.04(+0.23%)
Sep 08, 2009 17.78 17.81 17.68 17.73 1,330,965 +0.04(+0.20%)
Sep 04, 2009 17.62 17.69 17.46 17.69 1,092,020 +0.13(+0.72%)
Sep 03, 2009 17.47 17.57 17.31 17.56 1,679,699 +0.23(+1.32%)
Sep 02, 2009 17.40 17.52 17.23 17.34 1,748,754 -0.13(-0.73%)
Sep 01, 2009 17.62 17.84 17.44 17.46 1,735,235 -0.18(-1.01%)
Aug 31, 2009 17.71 17.78 17.61 17.64 1,532,628 -0.14(-0.77%)
Aug 28, 2009 17.91 17.99 17.66 17.78 1,256,644 -0.09(-0.48%)
Aug 27, 2009 17.89 17.99 17.80 17.86 1,154,928 -0.09(-0.51%)
Aug 26, 2009 17.96 18.05 17.84 17.96 1,300,377 -0.01(-0.06%)
Aug 25, 2009 17.94 18.11 17.85 17.97 1,386,392 +0.04(+0.20%)
Aug 24, 2009 18.07 18.07 17.80 17.93 1,354,754 +0.01(+0.03%)
Aug 21, 2009 17.75 17.93 17.64 17.92 1,682,777 +0.28(+1.61%)
Aug 20, 2009 17.65 17.68 17.41 17.64 1,375,280 +0.04(+0.20%)
Aug 19, 2009 17.14 17.68 17.12 17.61 1,952,578 +0.36(+2.09%)
Aug 18, 2009 17.22 17.29 17.12 17.25 1,053,511 +0.07(+0.40%)
Aug 17, 2009 17.20 17.46 17.01 17.18 1,571,041 -0.12(-0.72%)
Aug 14, 2009 17.16 17.39 17.09 17.30 1,389,787 +0.09(+0.50%)
Aug 13, 2009 17.19 17.32 17.11 17.21 1,271,994 -0.06(-0.35%)
Aug 12, 2009 17.26 17.42 17.16 17.28 1,680,965 -0.03(-0.18%)
Aug 11, 2009 17.35 17.36 17.21 17.31 1,185,629 -0.06(-0.35%)
Aug 10, 2009 17.44 17.44 17.18 17.37 1,155,178 -0.09(-0.52%)
Aug 07, 2009 17.30 17.53 17.16 17.46 1,307,412 +0.30(+1.74%)
Aug 06, 2009 17.30 17.30 17.07 17.16 1,258,905 -0.04(-0.24%)
Aug 05, 2009 17.40 17.44 17.10 17.20 1,427,631 -0.16(-0.91%)
Aug 04, 2009 17.31 17.47 17.26 17.36 1,136,899 +0.01(+0.06%)
Aug 03, 2009 17.47 17.67 17.26 17.35 1,634,222 -0.13(-0.75%)
Jul 31, 2009 17.88 18.03 17.36 17.48 2,810,909 -0.31(-1.77%)
Jul 30, 2009 17.55 17.87 17.43 17.79 1,516,672 +0.39(+2.21%)
Jul 29, 2009 17.43 17.63 17.23 17.41 1,925,972 -0.16(-0.89%)
Jul 28, 2009 17.66 17.68 17.40 17.56 1,744,197 -0.16(-0.89%)
Jul 27, 2009 17.58 17.75 17.58 17.72 1,170,113 +0.12(+0.69%)
Jul 24, 2009 17.25 17.61 17.25 17.60 630 +0.34(+1.97%)
Jul 23, 2009 16.74 17.30 16.68 17.26 1,933,401 +0.50(+2.97%)
Jul 22, 2009 16.75 16.90 16.67 16.76 1,139,249 -0.02(-0.09%)
Jul 21, 2009 16.82 16.82 16.60 16.78 1,087,781 +0.15(+0.92%)
Jul 20, 2009 16.66 16.66 16.41 16.63 1,009,925 +0.09(+0.52%)
Jul 17, 2009 16.60 16.61 16.37 16.54 1,530,276 -0.06(-0.37%)
Jul 16, 2009 16.49 16.67 16.30 16.60 1,770,908 +0.08(+0.46%)
Jul 15, 2009 16.29 16.54 16.22 16.52 2,510,409 +0.37(+2.29%)
Jul 14, 2009 16.02 16.15 15.82 16.15 1,523,159 +0.18(+1.14%)
Jul 13, 2009 15.68 15.98 15.66 15.97 1,813,069 +0.32(+2.04%)
Jul 10, 2009 15.79 15.82 15.52 15.65 2,408,141 -0.19(-1.22%)
Jul 09, 2009 15.88 15.95 15.64 15.85 1,380,580 +0.01(+0.03%)
Jul 08, 2009 16.07 16.09 15.72 15.84 1,848,153 -0.07(-0.41%)
Jul 07, 2009 16.40 16.40 15.88 15.91 1,980,419 -0.44(-2.67%)
Jul 06, 2009 15.73 16.38 15.66 16.34 2,830,149 +0.75(+4.81%)
Jul 02, 2009 16.34 16.34 15.59 15.59 1,600,735 -0.90(-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.