Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 15.68 16.06 15.58 15.98 76,748,120 +0.38(+2.44%)
May 29, 2009 15.35 15.64 15.16 15.60 61,781,256 +0.33(+2.15%)
May 28, 2009 15.20 15.41 14.97 15.27 60,899,184 +0.24(+1.59%)
May 27, 2009 15.12 15.38 14.99 15.03 57,433,964 -0.16(-1.03%)
May 26, 2009 14.59 15.27 14.53 15.19 60,244,204 +0.44(+2.99%)
May 22, 2009 14.88 15.06 14.54 14.75 49,981,656 -0.05(-0.35%)
May 21, 2009 15.04 15.11 14.57 14.80 77,974,192 -0.42(-2.75%)
May 20, 2009 15.22 15.45 15.10 15.22 63,536,916 +0.05(+0.34%)
May 19, 2009 15.32 15.49 15.12 15.17 68,703,424 -0.12(-0.78%)
May 18, 2009 15.11 15.29 15.02 15.29 62,085,012 +0.28(+1.88%)
May 15, 2009 14.94 15.21 14.82 15.01 82,588,840 +0.12(+0.80%)
May 14, 2009 14.72 15.01 14.69 14.89 73,427,656 +0.23(+1.57%)
May 13, 2009 14.78 14.84 14.60 14.66 66,407,712 -0.10(-0.70%)
May 12, 2009 14.48 14.89 14.45 14.76 96,962,288 +0.42(+2.95%)
May 11, 2009 14.24 14.64 14.11 14.34 85,919,600 -0.07(-0.51%)
May 08, 2009 14.44 14.57 14.20 14.41 91,097,584 +0.07(+0.52%)
May 07, 2009 14.81 14.83 14.20 14.34 92,586,832 -0.35(-2.38%)
May 06, 2009 14.89 14.89 14.55 14.69 80,336,272 +0.00(+0.00%)
May 05, 2009 14.95 15.02 14.57 14.69 90,061,680 -0.30(-1.98%)
May 04, 2009 15.12 15.14 14.83 14.98 73,152,496 -0.04(-0.25%)
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.