Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.03 22.52 21.34 21.83 620,897 -0.24(-1.07%)
Sep 29, 2009 22.16 22.39 21.84 22.06 306,662 -0.13(-0.60%)
Sep 28, 2009 22.15 22.53 21.62 22.19 273,843 +0.27(+1.25%)
Sep 25, 2009 21.93 22.01 21.43 21.92 863,840 -0.11(-0.51%)
Sep 24, 2009 22.18 22.28 21.40 22.03 298,747 -0.05(-0.21%)
Sep 23, 2009 22.14 22.81 22.01 22.08 246,998 -0.23(-1.02%)
Sep 22, 2009 22.24 22.43 21.96 22.31 181,004 +0.32(+1.46%)
Sep 21, 2009 22.26 22.40 21.86 21.99 197,366 -0.59(-2.60%)
Sep 18, 2009 21.53 22.64 18.90 22.57 424,627 +0.82(+3.78%)
Sep 17, 2009 22.55 23.07 21.57 21.75 341,649 -0.82(-3.64%)
Sep 16, 2009 22.43 22.78 22.06 22.57 142,526 +0.30(+1.36%)
Sep 15, 2009 21.79 22.48 21.57 22.27 268,823 +0.40(+1.81%)
Sep 14, 2009 20.94 21.87 20.80 21.87 305,246 +0.66(+3.12%)
Sep 11, 2009 20.97 21.21 20.61 21.21 254,197 +0.34(+1.63%)
Sep 10, 2009 20.52 20.98 20.17 20.87 192,234 +0.26(+1.28%)
Sep 09, 2009 20.08 21.09 19.88 20.61 280,331 +0.61(+3.07%)
Sep 08, 2009 20.01 20.36 19.73 19.99 173,924 +0.26(+1.34%)
Sep 04, 2009 19.19 19.84 18.93 19.73 164,674 +0.54(+2.81%)
Sep 03, 2009 19.08 19.19 18.73 19.19 440,421 +0.30(+1.60%)
Sep 02, 2009 19.27 19.27 18.62 18.89 372,918 -0.40(-2.06%)
Sep 01, 2009 19.61 20.64 19.21 19.28 240,834 -0.49(-2.48%)
Aug 31, 2009 20.35 20.47 19.65 19.78 261,945 -0.77(-3.77%)
Aug 28, 2009 20.88 21.15 20.30 20.55 193,642 -0.13(-0.64%)
Aug 27, 2009 20.46 20.83 19.91 20.68 279,349 +0.37(+1.81%)
Aug 26, 2009 20.18 20.53 19.80 20.31 220,401 +0.05(+0.23%)
Aug 25, 2009 19.72 20.56 19.60 20.27 402,493 +0.75(+3.82%)
Aug 24, 2009 19.92 20.12 19.38 19.52 235,963 -0.33(-1.67%)
Aug 21, 2009 19.45 19.97 19.14 19.85 294,040 +0.76(+3.96%)
Aug 20, 2009 18.78 19.35 18.60 19.10 272,194 +0.20(+1.05%)
Aug 19, 2009 18.47 18.94 18.21 18.90 196,917 +0.16(+0.86%)
Aug 18, 2009 18.33 18.93 18.17 18.74 156,122 +0.46(+2.53%)
Aug 17, 2009 18.59 18.65 18.08 18.27 287,773 -0.83(-4.35%)
Aug 14, 2009 19.89 19.89 18.86 19.10 282,546 -0.67(-3.39%)
Aug 13, 2009 19.89 20.18 19.20 19.78 287,275 +0.00(+0.00%)
Aug 12, 2009 19.13 20.30 19.05 19.78 319,473 +0.73(+3.82%)
Aug 11, 2009 18.90 19.27 18.48 19.05 291,421 +0.02(+0.10%)
Aug 10, 2009 18.77 19.34 18.59 19.03 203,020 -0.02(-0.10%)
Aug 07, 2009 18.80 19.30 18.55 19.05 284,406 +0.72(+3.92%)
Aug 06, 2009 18.64 18.68 17.98 18.33 246,827 -0.14(-0.77%)
Aug 05, 2009 18.58 18.63 17.94 18.47 326,776 -0.01(-0.05%)
Aug 04, 2009 17.34 18.57 17.05 18.48 465,668 +1.24(+7.18%)
Aug 03, 2009 16.85 17.40 16.81 17.24 516,139 +0.67(+4.05%)
Jul 31, 2009 16.74 17.01 16.53 16.57 687,819 -0.35(-2.07%)
Jul 30, 2009 17.08 17.60 16.83 16.92 719,934 +0.01(+0.06%)
Jul 29, 2009 17.89 17.89 16.91 16.91 1,138,853 -1.23(-6.77%)
Jul 28, 2009 19.31 19.51 18.05 18.14 492,666 -1.33(-6.84%)
Jul 27, 2009 19.77 20.03 19.33 19.47 209,049 -0.32(-1.62%)
Jul 24, 2009 19.03 19.83 18.91 19.79 550 +0.60(+3.15%)
Jul 23, 2009 18.05 19.33 17.97 19.19 358,525 +1.08(+5.95%)
Jul 22, 2009 18.24 18.27 17.65 18.11 262,916 -0.21(-1.13%)
Jul 21, 2009 18.21 18.90 17.85 18.32 261,605 +0.06(+0.31%)
Jul 20, 2009 17.48 18.27 17.32 18.26 249,939 +0.91(+5.23%)
Jul 17, 2009 17.49 17.60 17.19 17.36 215,939 -0.11(-0.65%)
Jul 16, 2009 16.63 17.63 16.49 17.47 255,010 +0.77(+4.64%)
Jul 15, 2009 14.90 16.79 14.90 16.70 359,339 +1.06(+6.77%)
Jul 14, 2009 15.50 15.81 15.34 15.64 233,044 +0.09(+0.61%)
Jul 13, 2009 15.31 15.67 15.30 15.54 262,766 +0.39(+2.56%)
Jul 10, 2009 14.94 15.34 14.82 15.16 282,434 +0.13(+0.88%)
Jul 09, 2009 14.95 15.44 14.95 15.02 199,616 +0.08(+0.51%)
Jul 08, 2009 15.00 15.13 14.30 14.95 540,014 +0.08(+0.51%)
Jul 07, 2009 15.42 15.68 14.83 14.87 327,421 -0.46(-3.02%)
Jul 06, 2009 15.64 15.74 14.97 15.33 439,571 -0.35(-2.23%)
Jul 02, 2009 15.97 15.97 15.52 15.68 370,196 -0.60(-3.71%)
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.