Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.45 18.66 18.24 18.51 66,033,872 -0.02(-0.12%)
Aug 28, 2009 18.83 19.14 18.48 18.54 74,309,544 -0.01(-0.04%)
Aug 27, 2009 18.33 18.61 18.25 18.54 60,549,220 +0.11(+0.57%)
Aug 26, 2009 18.47 18.59 18.34 18.44 54,691,748 -0.07(-0.37%)
Aug 25, 2009 18.48 18.64 18.37 18.51 58,537,084 +0.00(+0.00%)
Aug 24, 2009 18.33 18.57 18.23 18.51 72,132,512 +0.17(+0.94%)
Aug 21, 2009 17.97 18.34 17.85 18.33 91,900,216 +0.56(+3.13%)
Aug 20, 2009 17.72 17.93 17.68 17.78 52,602,880 +0.01(+0.08%)
Aug 19, 2009 17.46 17.81 17.46 17.76 55,686,300 +0.05(+0.30%)
Aug 18, 2009 17.49 17.76 17.48 17.71 51,722,488 +0.35(+1.99%)
Aug 17, 2009 17.42 17.62 17.35 17.36 56,873,568 -0.33(-1.87%)
Aug 14, 2009 17.64 17.77 17.56 17.69 62,038,920 +0.05(+0.30%)
Aug 13, 2009 17.65 17.81 17.48 17.64 52,160,312 +0.07(+0.38%)
Aug 12, 2009 17.27 17.85 17.20 17.57 82,941,040 +0.30(+1.73%)
Aug 11, 2009 17.42 17.48 17.21 17.27 45,011,756 -0.22(-1.24%)
Aug 10, 2009 17.52 17.59 17.40 17.49 47,215,880 -0.10(-0.59%)
Aug 07, 2009 17.74 17.79 17.55 17.60 61,827,844 +0.07(+0.43%)
Aug 06, 2009 17.87 17.91 17.38 17.52 79,919,664 -0.26(-1.47%)
Aug 05, 2009 17.80 18.11 17.77 17.78 71,334,160 +0.03(+0.17%)
Aug 04, 2009 17.68 17.77 17.57 17.75 65,866,360 -0.04(-0.25%)
Aug 03, 2009 17.79 17.82 17.55 17.80 62,769,696 +0.23(+1.32%)
Jul 31, 2009 17.75 17.98 17.55 17.57 72,652,744 -0.22(-1.22%)
Jul 30, 2009 18.07 18.24 17.71 17.78 90,775,560 +0.01(+0.04%)
Jul 29, 2009 17.72 17.86 17.43 17.77 98,561,432 +0.25(+1.41%)
Jul 28, 2009 17.17 17.59 17.10 17.53 94,065,640 +0.27(+1.56%)
Jul 27, 2009 17.41 17.51 17.10 17.26 108,321,776 -0.25(-1.45%)
Jul 24, 2009 17.63 17.84 17.04 17.51 288,068,576 -1.58(-8.26%)
Jul 23, 2009 18.62 19.21 18.55 19.09 141,046,768 +0.57(+3.06%)
Jul 22, 2009 18.45 18.60 18.30 18.52 88,613,816 -0.02(-0.12%)
Jul 21, 2009 18.44 18.54 18.20 18.54 69,652,840 +0.22(+1.22%)
Jul 20, 2009 18.25 18.32 18.04 18.32 63,952,268 +0.18(+0.99%)
Jul 17, 2009 18.22 18.26 18.00 18.14 70,780,152 -0.11(-0.61%)
Jul 16, 2009 17.87 18.25 17.82 18.25 86,439,832 +0.24(+1.33%)
Jul 15, 2009 17.74 18.01 17.60 18.01 90,033,160 +0.75(+4.37%)
Jul 14, 2009 17.33 17.34 17.07 17.26 60,796,452 -0.09(-0.52%)
Jul 13, 2009 16.89 17.39 16.53 17.35 90,495,472 +0.63(+3.75%)
Jul 10, 2009 16.57 16.83 16.54 16.72 57,897,012 -0.04(-0.22%)
Jul 09, 2009 16.92 17.04 16.71 16.76 62,891,248 -0.09(-0.53%)
Jul 08, 2009 16.66 16.95 16.43 16.85 97,764,800 +0.02(+0.13%)
Jul 07, 2009 17.24 17.28 16.77 16.83 70,743,992 -0.50(-2.89%)
Jul 06, 2009 17.33 17.39 17.08 17.33 65,546,844 -0.13(-0.73%)
Jul 02, 2009 17.74 17.95 17.33 17.45 87,608,288 -0.50(-2.79%)
Jul 01, 2009 17.96 18.15 17.89 17.95 73,522,784 +0.20(+1.14%)
Jun 30, 2009 17.90 18.10 17.65 17.75 88,960,696 -0.07(-0.38%)
Jun 29, 2009 17.62 17.95 17.59 17.82 84,162,080 +0.38(+2.18%)
Jun 26, 2009 17.60 17.69 17.42 17.44 87,204,800 -0.33(-1.85%)
Jun 25, 2009 17.66 17.86 17.33 17.77 77,291,304 +0.24(+1.36%)
Jun 24, 2009 17.51 17.74 17.45 17.53 72,676,424 +0.10(+0.56%)
Jun 23, 2009 17.46 17.67 17.33 17.43 75,992,328 +0.04(+0.26%)
Jun 22, 2009 17.89 17.89 17.36 17.39 95,447,736 -0.59(-3.28%)
Jun 19, 2009 17.95 18.18 17.74 17.98 154,600,560 +0.43(+2.43%)
Jun 18, 2009 17.64 17.69 17.40 17.55 78,768,520 -0.13(-0.76%)
Jun 17, 2009 17.55 17.79 17.30 17.68 115,779,840 +0.17(+0.98%)
Jun 16, 2009 17.53 18.01 17.51 17.51 140,978,144 +0.02(+0.13%)
Jun 15, 2009 17.35 17.58 17.19 17.49 92,491,264 +0.07(+0.39%)
Jun 12, 2009 17.10 17.46 16.98 17.42 68,240,544 +0.37(+2.19%)
Jun 11, 2009 16.87 17.37 16.86 17.05 87,207,208 +0.21(+1.24%)
Jun 10, 2009 16.56 16.89 16.52 16.84 81,950,568 +0.35(+2.13%)
Jun 09, 2009 16.47 16.67 16.34 16.49 68,091,336 +0.02(+0.14%)
Jun 08, 2009 16.21 16.67 16.15 16.47 65,608,988 -0.07(-0.41%)
Jun 05, 2009 16.40 16.66 16.29 16.53 79,785,240 +0.23(+1.42%)
Jun 04, 2009 16.26 16.36 16.12 16.30 56,680,212 +0.07(+0.46%)
Jun 03, 2009 15.91 16.25 15.90 16.23 75,038,776 +0.25(+1.54%)
Jun 02, 2009 15.95 16.42 15.83 15.98 65,525,340 +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.