Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.16 15.32 15.12 15.24 154,042 +0.04(+0.24%)
Jul 30, 2009 15.14 15.34 15.13 15.20 310,457 +0.26(+1.72%)
Jul 29, 2009 14.97 15.01 14.86 14.94 100,941 -0.13(-0.89%)
Jul 28, 2009 15.01 15.14 14.93 15.08 117,032 -0.07(-0.45%)
Jul 27, 2009 15.04 15.15 14.97 15.15 735,482 +0.10(+0.64%)
Jul 24, 2009 14.90 15.05 14.83 15.05 5,261 +0.11(+0.76%)
Jul 23, 2009 14.58 15.00 14.58 14.94 319,172 +0.39(+2.70%)
Jul 22, 2009 14.42 14.64 14.42 14.54 198,538 +0.02(+0.13%)
Jul 21, 2009 14.60 14.62 14.37 14.52 293,508 +0.04(+0.27%)
Jul 20, 2009 14.42 14.51 14.34 14.49 359,242 +0.17(+1.21%)
Jul 17, 2009 14.35 14.35 14.25 14.31 88,295 -0.04(-0.30%)
Jul 16, 2009 14.19 14.41 14.13 14.36 57,894 +0.13(+0.90%)
Jul 15, 2009 13.97 14.27 13.97 14.23 106,465 +0.44(+3.16%)
Jul 14, 2009 13.72 13.79 13.62 13.79 663,808 +0.12(+0.87%)
Jul 13, 2009 13.35 13.70 13.26 13.67 2,467,161 +0.36(+2.69%)
Jul 10, 2009 13.28 13.36 13.19 13.31 249,428 -0.05(-0.39%)
Jul 09, 2009 13.38 13.47 13.30 13.37 150,431 +0.06(+0.48%)
Jul 08, 2009 13.46 13.47 13.11 13.30 190,746 -0.09(-0.70%)
Jul 07, 2009 13.63 13.63 13.38 13.40 112,186 -0.26(-1.92%)
Jul 06, 2009 13.55 13.66 13.45 13.66 162,587 -0.02(-0.13%)
Jul 02, 2009 13.94 13.94 13.68 13.68 203,042 -0.54(-3.82%)
Jul 01, 2009 14.23 14.38 14.22 14.22 365,125 +0.06(+0.44%)
Jun 30, 2009 14.29 14.31 14.03 14.16 368,531 -0.11(-0.75%)
Jun 29, 2009 14.14 14.28 14.08 14.27 145,449 +0.16(+1.12%)
Jun 26, 2009 14.08 14.17 14.02 14.11 86,745 -0.01(-0.05%)
Jun 25, 2009 13.90 14.12 13.90 14.12 317,273 +0.30(+2.17%)
Jun 24, 2009 13.85 13.99 13.77 13.82 436,647 +0.08(+0.62%)
Jun 23, 2009 13.76 13.81 13.65 13.73 587,743 +0.02(+0.17%)
Jun 22, 2009 14.02 14.03 13.71 13.71 321,821 -0.44(-3.13%)
Jun 19, 2009 14.27 14.28 14.09 14.15 142,521 +0.05(+0.36%)
Jun 18, 2009 14.03 14.18 14.00 14.10 249,599 +0.11(+0.78%)
Jun 17, 2009 14.05 14.13 13.90 13.99 356,213 -0.08(-0.57%)
Jun 16, 2009 14.33 14.34 14.05 14.07 152,295 -0.20(-1.42%)
Jun 15, 2009 14.44 14.44 14.21 14.28 262,280 -0.37(-2.54%)
Jun 12, 2009 14.52 14.66 14.49 14.65 294,629 +0.07(+0.47%)
Jun 11, 2009 14.55 14.78 14.55 14.58 311,937 +0.09(+0.62%)
Jun 10, 2009 14.69 14.69 14.34 14.49 246,662 -0.07(-0.49%)
Jun 09, 2009 14.58 14.62 14.45 14.56 270,063 +0.05(+0.33%)
Jun 08, 2009 14.45 14.64 14.35 14.51 302,066 -0.02(-0.11%)
Jun 05, 2009 14.76 14.76 14.46 14.53 336,791 -0.08(-0.55%)
Jun 04, 2009 14.48 14.61 14.39 14.61 365,694 +0.22(+1.52%)
Jun 03, 2009 14.48 14.50 14.29 14.39 270,269 -0.24(-1.65%)
Jun 02, 2009 14.56 14.69 14.52 14.63 635,167 +0.02(+0.14%)
Jun 01, 2009 14.47 14.69 14.43 14.61 267,564 +0.34(+2.39%)
May 29, 2009 14.14 14.27 14.01 14.27 1,352,593 +0.21(+1.46%)
May 28, 2009 13.98 14.09 13.78 14.07 323,506 +0.23(+1.65%)
May 27, 2009 14.20 14.21 13.84 13.84 265,139 -0.35(-2.48%)
May 26, 2009 13.71 14.19 13.67 14.19 1,358,026 +0.41(+2.95%)
May 22, 2009 13.87 13.94 13.78 13.78 422,175 -0.03(-0.25%)
May 21, 2009 13.85 13.92 13.68 13.82 673,456 -0.20(-1.45%)
May 20, 2009 14.30 14.43 14.00 14.02 880,039 -0.12(-0.86%)
May 19, 2009 14.22 14.32 14.14 14.14 490,939 -0.08(-0.59%)
May 18, 2009 13.92 14.23 13.90 14.23 884,753 +0.52(+3.82%)
May 15, 2009 13.87 13.95 13.65 13.70 841,147 -0.22(-1.59%)
May 14, 2009 13.80 14.01 13.70 13.92 629,512 +0.12(+0.88%)
May 13, 2009 13.97 14.03 13.74 13.80 856,108 -0.36(-2.55%)
May 12, 2009 14.36 14.37 13.99 14.16 838,573 -0.14(-0.97%)
May 11, 2009 14.50 14.50 14.25 14.30 1,091,359 -0.39(-2.63%)
May 08, 2009 14.39 14.69 14.33 14.69 1,129,481 +0.51(+3.61%)
May 07, 2009 14.56 14.60 14.09 14.18 911,652 -0.19(-1.35%)
May 06, 2009 14.24 14.40 14.10 14.37 3,277,847 +0.35(+2.53%)
May 05, 2009 14.06 14.13 13.93 14.02 1,715,347 -0.06(-0.45%)
May 04, 2009 13.62 14.08 13.62 14.08 1,172,830 +0.54(+4.00%)
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.