Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.32 17.57 17.14 17.29 431,711 -0.16(-0.93%)
Jul 30, 2009 17.22 17.61 16.96 17.45 378,158 +0.37(+2.17%)
Jul 29, 2009 16.76 17.13 16.65 17.08 496,815 +0.12(+0.69%)
Jul 28, 2009 16.89 17.21 16.76 16.96 292,763 -0.10(-0.58%)
Jul 27, 2009 17.10 17.19 16.68 17.06 340,686 -0.15(-0.89%)
Jul 24, 2009 17.10 17.37 16.95 17.22 378 -0.02(-0.11%)
Jul 23, 2009 16.39 17.26 16.38 17.23 575,201 +0.79(+4.78%)
Jul 22, 2009 16.35 16.65 16.15 16.45 196,468 +0.05(+0.33%)
Jul 21, 2009 16.72 16.72 16.27 16.39 238,719 -0.19(-1.14%)
Jul 20, 2009 16.46 16.64 16.37 16.58 301,506 +0.22(+1.33%)
Jul 17, 2009 16.26 16.46 15.91 16.37 428,365 +0.04(+0.22%)
Jul 16, 2009 16.33 16.51 15.84 16.33 721,249 +0.11(+0.67%)
Jul 15, 2009 14.46 16.24 14.46 16.22 2,426,776 +2.20(+15.66%)
Jul 14, 2009 13.68 14.04 13.50 14.03 383,944 +0.38(+2.78%)
Jul 13, 2009 13.32 13.65 13.32 13.65 233,590 +0.43(+3.28%)
Jul 10, 2009 13.01 13.30 12.96 13.21 256,946 +0.16(+1.25%)
Jul 09, 2009 13.24 13.38 13.03 13.05 262,855 -0.09(-0.69%)
Jul 08, 2009 13.34 13.38 12.93 13.14 311,750 -0.12(-0.89%)
Jul 07, 2009 13.90 13.90 13.26 13.26 368,731 -0.60(-4.31%)
Jul 06, 2009 14.11 14.40 13.71 13.85 373,087 -0.31(-2.17%)
Jul 02, 2009 14.62 14.63 14.16 14.16 263,638 -0.68(-4.57%)
Jul 01, 2009 14.68 14.90 14.32 14.84 255,548 +0.33(+2.31%)
Jun 30, 2009 14.56 14.63 14.39 14.51 227,597 +0.00(+0.00%)
Jun 29, 2009 14.60 14.76 14.37 14.51 203,392 -0.06(-0.43%)
Jun 26, 2009 14.10 14.60 14.01 14.57 926,763 +0.42(+3.00%)
Jun 25, 2009 14.16 14.24 14.13 14.14 425,100 -0.21(-1.45%)
Jun 24, 2009 14.97 15.14 14.24 14.35 231,778 -0.52(-3.46%)
Jun 23, 2009 15.28 15.44 14.86 14.87 227,162 -0.34(-2.26%)
Jun 22, 2009 15.41 15.55 14.89 15.21 345,299 -0.37(-2.38%)
Jun 19, 2009 15.53 15.77 15.46 15.58 417,587 +0.32(+2.07%)
Jun 18, 2009 15.10 15.36 14.97 15.26 198,420 +0.19(+1.26%)
Jun 17, 2009 14.60 15.23 14.36 15.07 248,783 +0.51(+3.47%)
Jun 16, 2009 14.48 14.64 14.45 14.57 362,414 +0.10(+0.69%)
Jun 15, 2009 14.79 14.85 14.10 14.47 203,397 -0.30(-2.02%)
Jun 12, 2009 14.47 14.78 14.35 14.77 223,885 +0.03(+0.18%)
Jun 11, 2009 15.11 15.28 14.71 14.74 257,529 -0.37(-2.45%)
Jun 10, 2009 15.43 15.50 14.60 15.11 320,224 -0.03(-0.18%)
Jun 09, 2009 15.36 15.38 15.05 15.14 393,093 -0.21(-1.35%)
Jun 08, 2009 15.14 15.59 15.05 15.35 509,582 -0.59(-3.69%)
Jun 05, 2009 15.74 16.11 15.65 15.93 478,639 +0.34(+2.20%)
Jun 04, 2009 15.13 15.68 15.13 15.59 313,357 +0.43(+2.86%)
Jun 03, 2009 14.72 15.17 14.71 15.16 341,595 +0.24(+1.64%)
Jun 02, 2009 14.13 14.98 14.06 14.91 274,324 +0.80(+5.70%)
Jun 01, 2009 13.55 14.20 13.32 14.11 341,432 +0.82(+6.19%)
May 29, 2009 12.97 13.29 12.87 13.29 381,344 +0.33(+2.51%)
May 28, 2009 13.71 13.90 12.94 12.96 587,415 -0.68(-4.97%)
May 27, 2009 13.82 14.05 13.58 13.64 241,675 -0.12(-0.85%)
May 26, 2009 12.83 13.86 12.78 13.76 300,979 +0.83(+6.43%)
May 22, 2009 13.31 13.37 12.91 12.92 307,179 -0.25(-1.92%)
May 21, 2009 13.07 13.29 12.94 13.18 687,230 -0.03(-0.21%)
May 20, 2009 13.30 13.47 13.13 13.20 360,374 -0.02(-0.14%)
May 19, 2009 13.43 13.69 13.19 13.22 334,164 -0.23(-1.68%)
May 18, 2009 13.25 13.50 13.11 13.45 226,698 +0.36(+2.76%)
May 15, 2009 13.37 13.45 12.99 13.09 254,900 -0.29(-2.16%)
May 14, 2009 13.28 13.60 13.17 13.38 406,931 +0.14(+1.02%)
May 13, 2009 13.57 13.57 12.82 13.24 632,254 -0.42(-3.04%)
May 12, 2009 13.63 13.72 13.19 13.66 682,737 +0.08(+0.60%)
May 11, 2009 13.55 13.76 13.18 13.57 335,516 -0.25(-1.83%)
May 08, 2009 13.59 13.84 13.30 13.83 361,030 +0.60(+4.51%)
May 07, 2009 13.78 13.88 13.20 13.23 325,059 -0.37(-2.72%)
May 06, 2009 13.70 13.78 13.34 13.60 452,004 +0.00(+0.00%)
May 05, 2009 13.57 13.80 13.33 13.60 487,919 -0.04(-0.26%)
May 04, 2009 13.29 13.64 13.24 13.64 446,413 +0.46(+3.50%)
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.