Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.08 17.15 16.83 17.01 199,907 +0.03(+0.18%)
Sep 29, 2009 17.09 17.15 16.80 16.98 538,986 +0.02(+0.11%)
Sep 28, 2009 16.69 16.97 16.69 16.96 178,301 +0.15(+0.88%)
Sep 25, 2009 17.08 17.13 16.79 16.81 102,141 -0.17(-0.98%)
Sep 24, 2009 17.75 17.81 16.86 16.98 140,282 -0.47(-2.67%)
Sep 23, 2009 17.55 17.80 17.38 17.45 200,320 -0.15(-0.87%)
Sep 22, 2009 17.71 17.72 17.56 17.60 440,401 -0.40(-2.21%)
Sep 21, 2009 17.83 18.06 17.80 18.00 1,271,125 -0.31(-1.71%)
Sep 18, 2009 17.84 18.40 17.51 18.31 1,899,459 +0.64(+3.61%)
Sep 17, 2009 17.69 17.88 17.59 17.67 146,334 +0.18(+1.05%)
Sep 16, 2009 17.42 17.70 17.20 17.49 186,123 +0.55(+3.22%)
Sep 15, 2009 16.62 16.98 16.59 16.94 158,734 +0.31(+1.84%)
Sep 14, 2009 16.45 16.91 16.32 16.64 362,513 +0.25(+1.50%)
Sep 11, 2009 16.51 16.59 16.28 16.39 124,136 -0.17(-1.00%)
Sep 10, 2009 16.20 16.61 16.18 16.56 149,989 -0.04(-0.26%)
Sep 09, 2009 16.47 16.66 16.39 16.60 256,634 +0.41(+2.54%)
Sep 08, 2009 16.13 16.27 15.88 16.19 445,226 +1.04(+6.84%)
Sep 04, 2009 14.79 15.26 14.69 15.15 399,942 +0.67(+4.66%)
Sep 03, 2009 14.83 14.90 14.11 14.48 1,531,598 -0.26(-1.75%)
Sep 02, 2009 14.71 14.87 14.63 14.74 140,653 -0.35(-2.32%)
Sep 01, 2009 15.78 15.86 14.97 15.09 196,543 -0.53(-3.38%)
Aug 31, 2009 15.40 15.82 15.34 15.61 157,009 +0.13(+0.87%)
Aug 28, 2009 15.83 15.86 15.37 15.48 294,029 -0.56(-3.52%)
Aug 27, 2009 15.84 16.12 15.53 16.04 336,666 +0.44(+2.83%)
Aug 26, 2009 15.78 15.83 15.40 15.60 467,063 -0.72(-4.40%)
Aug 25, 2009 16.83 16.87 16.04 16.32 317,350 +0.03(+0.19%)
Aug 24, 2009 16.34 16.66 16.19 16.29 473,973 -0.24(-1.45%)
Aug 21, 2009 16.46 16.76 16.38 16.53 314,935 +0.28(+1.74%)
Aug 20, 2009 16.17 16.60 16.10 16.24 463,536 +0.57(+3.64%)
Aug 19, 2009 15.41 15.94 15.40 15.67 345,562 +0.28(+1.83%)
Aug 18, 2009 15.51 15.75 15.32 15.39 317,653 +0.06(+0.40%)
Aug 17, 2009 15.35 15.60 15.20 15.33 93,253 -0.51(-3.21%)
Aug 14, 2009 15.98 16.05 15.71 15.84 112,685 -0.42(-2.60%)
Aug 13, 2009 16.09 16.30 15.75 16.26 188,241 +0.56(+3.59%)
Aug 12, 2009 15.47 15.76 15.45 15.70 155,044 +0.45(+2.94%)
Aug 11, 2009 15.26 15.33 15.18 15.25 95,466 -0.01(-0.04%)
Aug 10, 2009 15.23 15.32 15.10 15.26 90,318 -0.19(-1.23%)
Aug 07, 2009 15.25 15.51 14.99 15.45 167,472 +0.06(+0.40%)
Aug 06, 2009 15.67 15.67 15.30 15.39 123,639 -0.45(-2.83%)
Aug 05, 2009 16.05 16.05 15.42 15.83 149,211 -0.21(-1.34%)
Aug 04, 2009 15.93 16.37 15.80 16.05 361,142 +0.02(+0.11%)
Aug 03, 2009 15.64 16.25 15.55 16.03 516,157 +0.86(+5.70%)
Jul 31, 2009 14.89 15.36 14.79 15.16 1,352,620 +0.10(+0.69%)
Jul 30, 2009 14.97 15.32 14.92 15.06 395,025 +0.20(+1.36%)
Jul 29, 2009 14.90 15.02 14.76 14.86 89,258 -0.15(-1.02%)
Jul 28, 2009 14.74 15.02 14.58 15.01 92,467 -0.26(-1.73%)
Jul 27, 2009 15.18 15.40 15.05 15.28 81,581 -0.10(-0.64%)
Jul 24, 2009 15.39 15.53 15.15 15.37 358 -0.20(-1.26%)
Jul 23, 2009 15.24 15.67 15.19 15.57 327,134 +0.65(+4.36%)
Jul 22, 2009 14.83 15.09 14.83 14.92 73,029 +0.07(+0.50%)
Jul 21, 2009 15.24 15.24 14.72 14.85 84,425 +0.12(+0.79%)
Jul 20, 2009 14.74 14.90 14.54 14.73 133,340 +0.39(+2.69%)
Jul 17, 2009 13.94 14.61 13.89 14.34 556,937 +0.47(+3.36%)
Jul 16, 2009 13.67 14.07 13.53 13.88 353,107 -0.02(-0.13%)
Jul 15, 2009 13.74 14.10 13.61 13.90 328,582 -0.05(-0.35%)
Jul 14, 2009 13.71 14.10 13.58 13.94 1,266,508 -0.04(-0.31%)
Jul 13, 2009 13.61 14.20 13.61 13.99 867,681 +0.41(+3.03%)
Jul 10, 2009 13.59 13.70 13.46 13.58 206,401 -0.51(-3.61%)
Jul 09, 2009 14.31 14.37 14.01 14.09 812,949 -0.08(-0.56%)
Jul 08, 2009 13.96 14.26 13.87 14.17 2,747,169 +0.53(+3.91%)
Jul 07, 2009 13.85 13.95 13.53 13.63 632,977 +0.34(+2.54%)
Jul 06, 2009 13.27 13.42 13.03 13.29 192,575 -0.35(-2.56%)
Jul 02, 2009 13.49 13.67 13.40 13.64 636,538 +0.07(+0.54%)
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.