Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.26 18.50 18.09 18.50 157,423 +0.05(+0.27%)
Aug 28, 2009 18.57 18.63 18.17 18.45 85,398 -0.04(-0.22%)
Aug 27, 2009 18.30 18.50 18.15 18.49 150,873 +0.19(+1.04%)
Aug 26, 2009 18.32 18.65 18.28 18.30 164,423 -0.09(-0.49%)
Aug 25, 2009 18.54 18.66 18.25 18.39 190,243 -0.04(-0.22%)
Aug 24, 2009 17.96 18.70 17.88 18.43 132,064 +0.56(+3.13%)
Aug 21, 2009 17.72 18.39 17.42 17.87 153,425 +0.40(+2.29%)
Aug 20, 2009 17.01 17.51 17.01 17.47 152,920 +0.48(+2.83%)
Aug 19, 2009 16.70 17.16 16.46 16.99 162,333 +0.11(+0.65%)
Aug 18, 2009 16.54 17.15 16.54 16.88 173,613 +0.37(+2.24%)
Aug 17, 2009 16.23 17.07 16.18 16.51 150,380 -0.08(-0.48%)
Aug 14, 2009 16.40 16.72 16.22 16.59 138,994 +0.09(+0.55%)
Aug 13, 2009 16.59 16.75 16.39 16.50 111,664 +0.03(+0.18%)
Aug 12, 2009 16.45 16.99 16.42 16.47 128,067 -0.02(-0.12%)
Aug 11, 2009 16.37 16.71 16.23 16.49 101,949 +0.10(+0.61%)
Aug 10, 2009 15.92 16.52 15.92 16.39 120,675 +0.34(+2.12%)
Aug 07, 2009 16.21 16.42 15.96 16.05 204,564 +0.10(+0.63%)
Aug 06, 2009 16.51 16.70 15.79 15.95 241,695 -0.44(-2.68%)
Aug 05, 2009 16.80 16.80 16.06 16.39 198,277 -0.11(-0.67%)
Aug 04, 2009 16.91 17.03 16.48 16.50 186,633 -0.56(-3.28%)
Aug 03, 2009 16.55 17.13 16.15 17.06 210,444 +0.82(+5.05%)
Jul 31, 2009 16.48 17.11 16.22 16.24 259,448 -0.32(-1.93%)
Jul 30, 2009 16.68 17.06 16.06 16.56 153,855 +0.00(+0.00%)
Jul 29, 2009 16.55 17.99 15.85 16.56 621,774 -2.34(-12.38%)
Jul 28, 2009 17.62 19.31 17.51 18.90 373,146 +1.12(+6.30%)
Jul 27, 2009 17.70 17.88 17.54 17.78 48,027 +0.09(+0.51%)
Jul 24, 2009 17.64 17.77 17.17 17.69 194,309 -0.01(-0.06%)
Jul 23, 2009 16.94 17.82 16.94 17.70 126,633 +0.80(+4.73%)
Jul 22, 2009 17.02 17.18 16.84 16.90 77,307 -0.32(-1.86%)
Jul 21, 2009 17.21 17.32 16.97 17.22 64,584 +0.21(+1.23%)
Jul 20, 2009 17.18 17.23 16.65 17.01 108,393 -0.15(-0.87%)
Jul 17, 2009 17.37 17.72 16.97 17.16 98,842 -0.16(-0.92%)
Jul 16, 2009 17.14 17.42 17.14 17.32 82,033 +0.06(+0.35%)
Jul 15, 2009 17.09 17.49 16.97 17.26 127,011 +0.35(+2.07%)
Jul 14, 2009 16.91 16.97 16.59 16.91 85,217 -0.06(-0.35%)
Jul 13, 2009 16.65 17.05 16.40 16.97 168,326 +0.67(+4.11%)
Jul 10, 2009 16.36 16.51 15.75 16.30 88,558 -0.17(-1.03%)
Jul 09, 2009 16.48 16.81 16.42 16.47 72,698 +0.09(+0.55%)
Jul 08, 2009 16.60 16.85 16.07 16.38 90,328 -0.17(-1.03%)
Jul 07, 2009 16.70 17.11 16.49 16.55 178,041 -0.15(-0.90%)
Jul 06, 2009 16.84 16.92 16.35 16.70 181,212 -0.15(-0.89%)
Jul 02, 2009 17.38 17.67 16.83 16.85 152,526 -0.82(-4.64%)
Jul 01, 2009 17.82 17.82 17.42 17.67 134,430 +0.01(+0.06%)
Jun 30, 2009 17.72 17.83 17.37 17.66 171,375 -0.10(-0.56%)
Jun 29, 2009 17.99 18.16 17.62 17.76 97,923 -0.31(-1.72%)
Jun 26, 2009 17.77 18.22 17.50 18.07 355,744 +0.16(+0.89%)
Jun 25, 2009 17.47 17.96 16.91 17.91 291,469 +0.84(+4.92%)
Jun 24, 2009 16.88 17.33 16.61 17.07 245,839 +0.37(+2.22%)
Jun 23, 2009 16.67 16.80 16.39 16.70 189,591 +0.08(+0.48%)
Jun 22, 2009 16.89 17.00 16.46 16.62 192,032 -0.32(-1.89%)
Jun 19, 2009 16.78 17.32 16.54 16.94 419,468 +0.44(+2.67%)
Jun 18, 2009 16.84 16.94 16.48 16.50 123,944 -0.31(-1.84%)
Jun 17, 2009 16.93 17.12 16.69 16.81 281,996 -0.16(-0.94%)
Jun 16, 2009 17.19 17.49 16.90 16.97 288,904 -0.05(-0.29%)
Jun 15, 2009 16.85 17.43 16.13 17.02 394,215 -0.07(-0.41%)
Jun 12, 2009 17.38 17.54 16.68 17.09 668,415 -0.24(-1.38%)
Jun 11, 2009 17.51 17.70 17.23 17.33 630,126 -0.41(-2.31%)
Jun 10, 2009 17.83 17.83 17.18 17.74 189,436 -0.02(-0.11%)
Jun 09, 2009 17.61 17.87 17.47 17.76 197,156 +0.14(+0.79%)
Jun 08, 2009 17.43 17.87 17.19 17.62 125,114 +0.05(+0.28%)
Jun 05, 2009 17.52 17.75 17.36 17.57 87,928 +0.14(+0.80%)
Jun 04, 2009 17.10 17.44 16.95 17.43 187,460 +0.36(+2.11%)
Jun 03, 2009 16.66 17.10 16.51 17.07 191,148 +0.24(+1.43%)
Jun 02, 2009 16.55 17.08 16.47 16.83 258,430 +0.16(+0.96%)
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.