Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.35 19.52 19.06 19.32 84,594,248 -0.02(-0.12%)
Sep 29, 2009 19.46 19.50 19.29 19.34 51,990,228 -0.06(-0.31%)
Sep 28, 2009 19.23 19.65 19.23 19.40 59,065,800 +0.21(+1.10%)
Sep 25, 2009 19.29 19.39 19.17 19.19 66,789,084 -0.29(-1.50%)
Sep 24, 2009 19.47 19.61 19.27 19.48 74,967,392 +0.17(+0.89%)
Sep 23, 2009 19.47 19.71 19.26 19.31 80,693,480 -0.04(-0.23%)
Sep 22, 2009 19.08 19.39 18.99 19.35 81,722,560 +0.35(+1.86%)
Sep 21, 2009 18.86 19.05 18.85 19.00 38,432,768 +0.03(+0.16%)
Sep 18, 2009 19.12 19.14 18.85 18.97 90,563,352 -0.03(-0.16%)
Sep 17, 2009 18.82 19.06 18.82 19.00 56,493,664 +0.08(+0.40%)
Sep 16, 2009 18.96 19.04 18.74 18.93 66,415,056 +0.00(+0.00%)
Sep 15, 2009 18.75 18.98 18.67 18.93 59,539,780 +0.15(+0.80%)
Sep 14, 2009 18.51 18.84 18.51 18.78 56,997,028 +0.11(+0.56%)
Sep 11, 2009 18.72 18.90 18.63 18.67 72,305,768 -0.11(-0.56%)
Sep 10, 2009 18.63 18.81 18.51 18.78 61,589,420 +0.17(+0.89%)
Sep 09, 2009 18.58 18.74 18.52 18.61 66,441,808 -0.03(-0.16%)
Sep 08, 2009 18.49 18.66 18.33 18.64 71,550,520 +0.15(+0.81%)
Sep 04, 2009 18.09 18.63 18.09 18.49 59,916,688 +0.38(+2.12%)
Sep 03, 2009 17.96 18.13 17.84 18.11 45,430,152 +0.19(+1.05%)
Sep 02, 2009 17.89 18.13 17.86 17.92 54,230,544 -0.11(-0.58%)
Sep 01, 2009 18.29 18.58 17.95 18.02 83,356,576 -0.49(-2.64%)
Aug 31, 2009 18.45 18.66 18.24 18.51 66,032,420 -0.02(-0.12%)
Aug 28, 2009 18.83 19.14 18.48 18.54 74,307,912 -0.01(-0.04%)
Aug 27, 2009 18.33 18.61 18.25 18.54 60,547,892 +0.11(+0.57%)
Aug 26, 2009 18.47 18.59 18.34 18.44 54,690,548 -0.07(-0.36%)
Aug 25, 2009 18.48 18.64 18.37 18.51 58,535,796 +0.00(+0.00%)
Aug 24, 2009 18.33 18.58 18.24 18.51 72,130,928 +0.17(+0.94%)
Aug 21, 2009 17.97 18.34 17.85 18.33 91,898,200 +0.56(+3.13%)
Aug 20, 2009 17.72 17.93 17.68 17.78 52,601,724 +0.02(+0.08%)
Aug 19, 2009 17.46 17.81 17.46 17.76 55,685,076 +0.05(+0.30%)
Aug 18, 2009 17.49 17.76 17.48 17.71 51,721,348 +0.35(+1.99%)
Aug 17, 2009 17.42 17.63 17.35 17.36 56,872,324 -0.33(-1.87%)
Aug 14, 2009 17.64 17.77 17.56 17.69 62,037,564 +0.05(+0.30%)
Aug 13, 2009 17.65 17.81 17.48 17.64 52,159,168 +0.07(+0.38%)
Aug 12, 2009 17.27 17.85 17.20 17.57 82,939,224 +0.30(+1.73%)
Aug 11, 2009 17.42 17.48 17.21 17.27 45,010,772 -0.22(-1.24%)
Aug 10, 2009 17.52 17.59 17.40 17.49 47,214,848 -0.10(-0.59%)
Aug 07, 2009 17.74 17.79 17.55 17.60 61,826,492 +0.07(+0.43%)
Aug 06, 2009 17.87 17.91 17.38 17.52 79,917,912 -0.26(-1.47%)
Aug 05, 2009 17.80 18.11 17.77 17.78 71,332,600 +0.03(+0.17%)
Aug 04, 2009 17.69 17.77 17.57 17.75 65,864,920 -0.04(-0.25%)
Aug 03, 2009 17.79 17.82 17.55 17.80 62,768,324 +0.23(+1.32%)
Jul 31, 2009 17.75 17.98 17.55 17.57 72,651,160 -0.22(-1.22%)
Jul 30, 2009 18.07 18.25 17.71 17.78 90,773,568 +0.01(+0.04%)
Jul 29, 2009 17.72 17.86 17.43 17.77 98,559,280 +0.25(+1.41%)
Jul 28, 2009 17.17 17.59 17.10 17.53 94,063,584 +0.27(+1.56%)
Jul 27, 2009 17.41 17.51 17.10 17.26 108,319,400 -0.25(-1.45%)
Jul 24, 2009 17.63 17.84 17.04 17.51 288,062,272 -1.58(-8.26%)
Jul 23, 2009 18.62 19.21 18.55 19.09 141,043,680 +0.57(+3.06%)
Jul 22, 2009 18.45 18.60 18.30 18.52 88,611,872 -0.02(-0.12%)
Jul 21, 2009 18.44 18.54 18.20 18.54 69,651,320 +0.22(+1.22%)
Jul 20, 2009 18.25 18.32 18.04 18.32 63,950,868 +0.18(+0.99%)
Jul 17, 2009 18.22 18.26 18.00 18.14 70,778,608 -0.11(-0.61%)
Jul 16, 2009 17.87 18.25 17.82 18.25 86,437,944 +0.24(+1.33%)
Jul 15, 2009 17.74 18.01 17.60 18.01 90,031,184 +0.75(+4.37%)
Jul 14, 2009 17.33 17.34 17.07 17.26 60,795,124 -0.09(-0.52%)
Jul 13, 2009 16.89 17.39 16.54 17.35 90,493,488 +0.63(+3.75%)
Jul 10, 2009 16.57 16.83 16.54 16.72 57,895,744 -0.04(-0.22%)
Jul 09, 2009 16.92 17.04 16.71 16.76 62,889,872 -0.09(-0.53%)
Jul 08, 2009 16.66 16.95 16.43 16.85 97,762,664 +0.02(+0.13%)
Jul 07, 2009 17.24 17.28 16.77 16.83 70,742,440 -0.50(-2.89%)
Jul 06, 2009 17.33 17.39 17.08 17.33 65,545,412 -0.13(-0.73%)
Jul 02, 2009 17.74 17.95 17.33 17.45 87,606,376 -0.50(-2.79%)
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.