Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.77 18.80 17.53 17.79 522,262 -0.98(-5.20%)
Aug 28, 2009 18.35 18.94 18.35 18.77 233,374 +0.37(+1.99%)
Aug 27, 2009 18.72 18.72 18.03 18.40 305,251 -0.24(-1.30%)
Aug 26, 2009 18.84 18.87 18.28 18.64 309,865 -0.28(-1.47%)
Aug 25, 2009 19.17 19.23 18.65 18.92 508,314 -0.22(-1.17%)
Aug 24, 2009 19.42 19.48 19.08 19.14 464,595 -0.04(-0.19%)
Aug 21, 2009 18.94 19.25 18.63 19.18 790,362 +0.47(+2.53%)
Aug 20, 2009 17.92 18.83 17.92 18.71 1,076,778 +0.79(+4.39%)
Aug 19, 2009 17.75 18.17 17.53 17.92 2,261,465 -1.68(-8.58%)
Aug 18, 2009 19.09 19.69 19.04 19.60 352,093 +1.08(+5.84%)
Aug 17, 2009 18.96 19.14 18.24 18.52 311,070 -0.99(-5.09%)
Aug 14, 2009 20.37 20.59 19.28 19.51 346,331 -0.89(-4.34%)
Aug 13, 2009 20.45 21.37 19.99 20.40 734,157 +0.13(+0.66%)
Aug 12, 2009 19.51 20.52 19.30 20.26 411,406 +0.98(+5.10%)
Aug 11, 2009 19.68 19.68 18.98 19.28 253,518 -0.40(-2.05%)
Aug 10, 2009 19.51 19.77 19.31 19.68 631,112 +0.02(+0.09%)
Aug 07, 2009 19.78 20.00 19.24 19.66 795,456 +0.15(+0.78%)
Aug 06, 2009 17.94 20.82 17.93 19.51 2,097,266 +1.91(+10.82%)
Aug 05, 2009 17.86 17.97 17.15 17.60 326,021 -0.30(-1.70%)
Aug 04, 2009 17.75 18.34 17.01 17.91 387,997 +0.07(+0.40%)
Aug 03, 2009 17.82 18.03 17.35 17.84 439,999 +0.13(+0.76%)
Jul 31, 2009 17.83 18.24 17.69 17.70 424,909 -0.26(-1.44%)
Jul 30, 2009 17.63 18.27 17.43 17.96 431,145 +0.55(+3.13%)
Jul 29, 2009 17.09 17.52 17.02 17.42 291,960 +0.21(+1.20%)
Jul 28, 2009 17.44 17.47 16.74 17.21 284,612 -0.45(-2.53%)
Jul 27, 2009 17.43 17.75 17.20 17.66 431,326 +0.26(+1.49%)
Jul 24, 2009 17.06 17.40 16.99 17.40 1,741 +0.23(+1.35%)
Jul 23, 2009 17.00 17.25 16.82 17.17 429,855 +0.11(+0.63%)
Jul 22, 2009 16.95 17.10 16.69 17.06 181,748 +0.05(+0.32%)
Jul 21, 2009 17.03 17.22 16.73 17.01 268,847 -0.01(-0.05%)
Jul 20, 2009 16.97 17.20 16.59 17.01 311,228 +0.20(+1.17%)
Jul 17, 2009 16.50 17.03 16.28 16.82 311,296 +0.34(+2.06%)
Jul 16, 2009 15.77 16.54 15.74 16.48 751,522 +0.56(+3.54%)
Jul 15, 2009 15.23 15.92 15.23 15.91 743,612 +0.89(+5.96%)
Jul 14, 2009 14.95 15.08 14.78 15.02 515,995 +0.13(+0.90%)
Jul 13, 2009 14.72 14.95 14.65 14.89 562,143 +0.17(+1.15%)
Jul 10, 2009 14.85 15.14 14.60 14.72 317,197 -0.20(-1.32%)
Jul 09, 2009 14.80 15.16 14.75 14.91 365,493 +0.26(+1.77%)
Jul 08, 2009 15.39 15.65 14.29 14.65 645,585 -0.69(-4.49%)
Jul 07, 2009 15.65 15.82 15.30 15.34 477,709 -0.30(-1.94%)
Jul 06, 2009 15.79 15.79 15.21 15.65 420,202 -0.21(-1.30%)
Jul 02, 2009 16.38 16.48 15.85 15.85 384,650 -0.87(-5.19%)
Jul 01, 2009 16.37 17.21 16.16 16.72 435,450 +0.45(+2.75%)
Jun 30, 2009 16.28 16.50 16.07 16.27 479,355 +0.00(+0.00%)
Jun 29, 2009 16.77 16.77 16.22 16.27 843,625 -0.57(-3.40%)
Jun 26, 2009 16.17 17.00 15.93 16.84 2,785,589 +0.60(+3.69%)
Jun 25, 2009 16.02 16.34 15.88 16.25 471,140 +0.68(+4.37%)
Jun 24, 2009 14.85 15.98 14.78 15.57 722,231 +0.83(+5.65%)
Jun 23, 2009 14.82 14.96 14.23 14.73 607,196 -0.14(-0.96%)
Jun 22, 2009 16.44 16.44 14.82 14.88 596,993 -1.59(-9.67%)
Jun 19, 2009 16.51 16.81 16.41 16.47 748,217 +0.16(+0.99%)
Jun 18, 2009 15.99 16.58 15.70 16.31 397,763 +0.25(+1.56%)
Jun 17, 2009 16.03 16.20 15.30 16.06 546,953 +0.00(+0.00%)
Jun 16, 2009 15.95 16.50 15.72 16.06 449,657 +0.05(+0.34%)
Jun 15, 2009 16.76 16.76 15.71 16.00 761,211 -0.96(-5.64%)
Jun 12, 2009 15.64 16.99 15.48 16.96 652,039 +1.23(+7.79%)
Jun 11, 2009 15.74 16.22 15.66 15.74 566,904 +0.05(+0.34%)
Jun 10, 2009 15.85 16.14 15.16 15.68 898,470 -0.08(-0.51%)
Jun 09, 2009 16.43 16.58 15.72 15.76 890,028 -0.67(-4.08%)
Jun 08, 2009 16.37 16.70 16.26 16.43 495,517 -0.68(-3.97%)
Jun 05, 2009 17.35 17.51 16.86 17.11 603,966 -0.21(-1.19%)
Jun 04, 2009 17.34 17.38 16.81 17.32 585,149 +0.14(+0.83%)
Jun 03, 2009 16.95 18.38 16.77 17.18 1,670,680 +0.34(+2.02%)
Jun 02, 2009 14.21 16.91 13.96 16.84 1,405,849 +1.42(+9.23%)
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.