Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.60 18.81 18.39 18.66 65,506,820 -0.02(-0.12%)
Aug 28, 2009 18.98 19.30 18.63 18.68 73,716,440 -0.01(-0.04%)
Aug 27, 2009 18.48 18.76 18.40 18.69 60,065,944 +0.11(+0.57%)
Aug 26, 2009 18.62 18.74 18.49 18.59 54,255,224 -0.07(-0.37%)
Aug 25, 2009 18.62 18.79 18.52 18.65 58,069,868 +0.00(+0.00%)
Aug 24, 2009 18.48 18.72 18.38 18.65 71,556,784 +0.17(+0.94%)
Aug 21, 2009 18.12 18.49 18.00 18.48 91,166,712 +0.56(+3.13%)
Aug 20, 2009 17.87 18.07 17.82 17.92 52,183,024 +0.02(+0.08%)
Aug 19, 2009 17.60 17.96 17.60 17.90 55,241,836 +0.05(+0.30%)
Aug 18, 2009 17.63 17.90 17.62 17.85 51,309,660 +0.25(+1.42%)
Aug 17, 2009 17.65 17.87 17.59 17.60 56,104,160 -0.33(-1.87%)
Aug 14, 2009 17.88 18.02 17.80 17.94 61,199,632 +0.05(+0.30%)
Aug 13, 2009 17.89 18.06 17.72 17.88 51,454,664 +0.07(+0.38%)
Aug 12, 2009 17.51 18.09 17.44 17.81 81,818,976 +0.30(+1.73%)
Aug 11, 2009 17.65 17.72 17.45 17.51 44,402,820 -0.22(-1.24%)
Aug 10, 2009 17.76 17.83 17.64 17.73 46,577,124 -0.11(-0.59%)
Aug 07, 2009 17.98 18.03 17.79 17.84 60,991,412 +0.08(+0.43%)
Aug 06, 2009 18.12 18.15 17.62 17.76 78,838,472 -0.27(-1.47%)
Aug 05, 2009 18.05 18.36 18.01 18.03 70,369,120 +0.03(+0.17%)
Aug 04, 2009 17.93 18.01 17.81 18.00 64,975,292 -0.05(-0.25%)
Aug 03, 2009 18.03 18.06 17.79 18.04 61,920,524 +0.23(+1.32%)
Jul 31, 2009 18.00 18.22 17.79 17.81 71,669,872 -0.22(-1.22%)
Jul 30, 2009 18.32 18.50 17.95 18.03 89,547,504 +0.01(+0.04%)
Jul 29, 2009 17.97 18.10 17.67 18.02 97,228,056 +0.25(+1.41%)
Jul 28, 2009 17.40 17.83 17.34 17.77 92,793,080 +0.27(+1.56%)
Jul 27, 2009 17.65 17.75 17.34 17.50 106,856,352 -0.26(-1.45%)
Jul 24, 2009 17.87 18.09 17.27 17.75 284,171,456 -1.60(-8.26%)
Jul 23, 2009 18.87 19.47 18.81 19.35 139,138,624 +0.58(+3.06%)
Jul 22, 2009 18.70 18.85 18.56 18.78 87,415,008 -0.02(-0.12%)
Jul 21, 2009 18.69 18.80 18.45 18.80 68,710,552 +0.23(+1.22%)
Jul 20, 2009 18.50 18.57 18.28 18.57 63,087,096 +0.18(+0.99%)
Jul 17, 2009 18.47 18.51 18.25 18.39 69,822,608 -0.11(-0.61%)
Jul 16, 2009 18.12 18.50 18.06 18.50 85,270,440 +0.24(+1.33%)
Jul 15, 2009 17.98 18.26 17.84 18.26 88,815,152 +0.76(+4.37%)
Jul 14, 2009 17.56 17.58 17.31 17.50 59,973,972 -0.09(-0.52%)
Jul 13, 2009 17.12 17.63 16.76 17.59 89,271,208 +0.64(+3.75%)
Jul 10, 2009 16.80 17.06 16.77 16.95 57,113,756 -0.04(-0.22%)
Jul 09, 2009 17.15 17.27 16.94 16.99 62,040,428 -0.09(-0.53%)
Jul 08, 2009 16.89 17.18 16.66 17.08 96,442,192 +0.02(+0.13%)
Jul 07, 2009 17.47 17.52 17.00 17.06 69,786,936 -0.51(-2.89%)
Jul 06, 2009 17.57 17.62 17.31 17.56 64,660,100 -0.13(-0.73%)
Jul 02, 2009 17.99 18.20 17.57 17.69 86,423,088 -0.51(-2.79%)
Jul 01, 2009 18.21 18.40 18.14 18.20 72,528,144 +0.20(+1.14%)
Jun 30, 2009 18.15 18.35 17.89 18.00 87,757,200 -0.07(-0.38%)
Jun 29, 2009 17.87 18.19 17.83 18.06 83,023,496 +0.39(+2.18%)
Jun 26, 2009 17.84 17.93 17.65 17.68 86,025,056 -0.33(-1.85%)
Jun 25, 2009 17.90 18.11 17.56 18.01 76,245,672 +0.24(+1.36%)
Jun 24, 2009 17.75 17.98 17.68 17.77 71,693,224 +0.10(+0.56%)
Jun 23, 2009 17.70 17.91 17.57 17.67 74,964,272 +0.05(+0.26%)
Jun 22, 2009 18.13 18.13 17.60 17.62 94,156,480 -0.60(-3.28%)
Jun 19, 2009 18.20 18.43 17.98 18.22 152,509,056 +0.43(+2.43%)
Jun 18, 2009 17.88 17.93 17.64 17.79 77,702,912 -0.14(-0.76%)
Jun 17, 2009 17.79 18.03 17.54 17.93 114,213,520 +0.17(+0.98%)
Jun 16, 2009 17.77 18.25 17.75 17.75 139,070,944 +0.02(+0.13%)
Jun 15, 2009 17.59 17.82 17.43 17.73 91,240,008 +0.07(+0.39%)
Jun 12, 2009 17.34 17.70 17.22 17.66 67,317,352 +0.38(+2.19%)
Jun 11, 2009 17.10 17.61 17.09 17.28 86,027,432 +0.21(+1.24%)
Jun 10, 2009 16.78 17.12 16.75 17.07 80,841,904 +0.36(+2.13%)
Jun 09, 2009 16.70 16.90 16.56 16.72 67,170,168 +0.02(+0.14%)
Jun 08, 2009 16.43 16.90 16.38 16.69 64,721,400 -0.07(-0.41%)
Jun 05, 2009 16.63 16.89 16.51 16.76 78,705,872 +0.23(+1.42%)
Jun 04, 2009 16.48 16.58 16.34 16.53 55,913,416 +0.08(+0.46%)
Jun 03, 2009 16.13 16.47 16.12 16.45 74,023,616 +0.25(+1.54%)
Jun 02, 2009 16.17 16.64 16.05 16.20 64,638,888 +0.00(+0.00%)
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.