Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.67 17.85 17.34 17.59 488,677 -0.19(-1.08%)
Aug 28, 2009 17.95 18.16 17.53 17.78 370,383 -0.25(-1.41%)
Aug 27, 2009 17.74 18.11 17.33 18.03 413,286 +0.36(+2.03%)
Aug 26, 2009 17.60 18.06 17.54 17.67 570,075 +0.02(+0.14%)
Aug 25, 2009 18.00 18.08 17.57 17.65 537,481 -0.21(-1.18%)
Aug 24, 2009 17.80 18.07 17.49 17.86 922,989 +0.16(+0.91%)
Aug 21, 2009 17.33 17.81 17.25 17.70 884,951 +0.56(+3.25%)
Aug 20, 2009 17.00 17.25 16.98 17.14 398,157 +0.06(+0.36%)
Aug 19, 2009 16.65 17.15 16.58 17.08 860,749 +0.34(+2.03%)
Aug 18, 2009 16.47 16.80 16.12 16.74 612,031 +0.41(+2.54%)
Aug 17, 2009 16.36 16.55 15.89 16.32 600,868 -0.24(-1.42%)
Aug 14, 2009 17.02 17.09 16.37 16.56 519,959 -0.52(-3.04%)
Aug 13, 2009 17.26 17.38 16.68 17.08 382,569 -0.03(-0.18%)
Aug 12, 2009 17.49 17.58 17.01 17.11 719,328 -0.56(-3.19%)
Aug 11, 2009 17.73 17.90 17.44 17.67 321,784 -0.20(-1.14%)
Aug 10, 2009 17.87 18.13 17.80 17.88 218,718 -0.15(-0.82%)
Aug 07, 2009 17.79 18.08 17.72 18.03 748,564 +0.54(+3.12%)
Aug 06, 2009 18.01 18.11 17.43 17.48 637,108 -0.82(-4.47%)
Aug 05, 2009 18.34 18.54 18.04 18.30 437,700 -0.07(-0.37%)
Aug 04, 2009 18.06 18.48 17.75 18.37 435,303 +0.23(+1.26%)
Aug 03, 2009 18.07 18.23 17.81 18.14 435,411 +0.27(+1.52%)
Jul 31, 2009 18.14 18.50 17.72 17.87 737,607 -0.41(-2.24%)
Jul 30, 2009 18.12 18.40 17.89 18.27 673,000 +0.33(+1.86%)
Jul 29, 2009 18.36 18.44 17.75 17.94 627,873 -0.50(-2.69%)
Jul 28, 2009 18.73 19.05 18.32 18.44 667,119 -0.41(-2.17%)
Jul 27, 2009 18.88 18.96 18.57 18.84 316,748 -0.16(-0.85%)
Jul 24, 2009 19.10 19.56 18.71 19.01 379,608 -0.22(-1.13%)
Jul 23, 2009 18.92 19.40 18.63 19.22 879,457 +0.19(+1.01%)
Jul 22, 2009 18.82 19.53 18.76 19.03 522,050 +0.06(+0.33%)
Jul 21, 2009 19.24 19.30 18.72 18.97 457,947 -0.22(-1.16%)
Jul 20, 2009 18.88 19.19 18.76 19.19 780,467 +0.35(+1.87%)
Jul 17, 2009 19.02 19.05 18.61 18.84 408,741 -0.12(-0.65%)
Jul 16, 2009 18.44 19.02 18.44 18.96 565,870 +0.38(+2.03%)
Jul 15, 2009 19.01 19.01 18.37 18.58 822,430 -0.30(-1.61%)
Jul 14, 2009 18.40 18.92 18.17 18.89 581,096 +0.41(+2.25%)
Jul 13, 2009 18.32 18.55 17.74 18.47 658,025 +0.35(+1.91%)
Jul 10, 2009 17.64 18.33 17.62 18.13 551,949 +0.38(+2.16%)
Jul 09, 2009 18.19 18.37 17.54 17.74 711,335 -0.45(-2.45%)
Jul 08, 2009 17.99 18.25 17.65 18.19 574,974 +0.37(+2.08%)
Jul 07, 2009 17.94 18.10 17.63 17.82 573,671 -0.06(-0.35%)
Jul 06, 2009 17.74 17.95 17.34 17.88 717,391 +0.11(+0.63%)
Jul 02, 2009 17.70 18.02 17.41 17.77 777,192 -0.15(-0.83%)
Jul 01, 2009 17.49 18.04 17.26 17.92 722,202 +0.64(+3.73%)
Jun 30, 2009 17.46 17.69 17.09 17.27 513,469 -0.12(-0.71%)
Jun 29, 2009 17.16 17.64 16.72 17.40 559,483 +0.15(+0.90%)
Jun 26, 2009 17.00 17.35 16.88 17.24 632,713 +0.09(+0.51%)
Jun 25, 2009 17.15 17.43 16.66 17.15 529,992 +0.33(+1.99%)
Jun 24, 2009 17.20 17.39 16.63 16.82 465,253 -0.17(-1.02%)
Jun 23, 2009 17.35 17.56 16.98 16.99 697,082 -0.26(-1.51%)
Jun 22, 2009 17.27 17.45 16.91 17.25 784,951 -0.18(-1.03%)
Jun 19, 2009 17.32 17.65 17.08 17.43 899,271 +0.31(+1.81%)
Jun 18, 2009 16.51 17.18 16.19 17.12 1,122,393 +0.67(+4.06%)
Jun 17, 2009 16.16 16.58 15.72 16.45 1,227,167 +0.33(+2.04%)
Jun 16, 2009 17.03 17.13 15.98 16.13 972,883 -0.81(-4.79%)
Jun 15, 2009 17.35 17.35 16.64 16.94 962,456 -0.45(-2.56%)
Jun 12, 2009 17.69 17.86 16.68 17.38 1,455,988 -0.31(-1.75%)
Jun 11, 2009 18.62 18.68 17.64 17.69 854,859 -0.94(-5.05%)
Jun 10, 2009 19.61 19.77 18.41 18.63 865,502 -0.87(-4.44%)
Jun 09, 2009 19.28 19.76 19.18 19.50 632,362 +0.27(+1.38%)
Jun 08, 2009 19.06 19.67 18.96 19.23 603,724 -0.49(-2.48%)
Jun 05, 2009 20.25 20.48 19.66 19.72 1,152,626 -0.40(-2.00%)
Jun 04, 2009 20.63 20.63 19.69 20.13 605,887 -0.32(-1.54%)
Jun 03, 2009 20.03 20.45 19.83 20.44 587,937 +0.17(+0.86%)
Jun 02, 2009 20.24 20.42 19.78 20.27 871,135 -0.01(-0.06%)
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.