Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 15.90 16.28 15.79 16.20 75,709,840 +0.39(+2.44%)
May 29, 2009 15.57 15.85 15.37 15.81 60,945,456 +0.33(+2.15%)
May 28, 2009 15.41 15.62 15.18 15.48 60,075,312 +0.24(+1.59%)
May 27, 2009 15.33 15.60 15.19 15.24 56,656,976 -0.16(-1.03%)
May 26, 2009 14.79 15.48 14.72 15.40 59,429,192 +0.45(+2.99%)
May 22, 2009 15.09 15.27 14.74 14.95 49,305,484 -0.05(-0.35%)
May 21, 2009 15.25 15.32 14.77 15.01 76,919,320 -0.42(-2.75%)
May 20, 2009 15.43 15.66 15.31 15.43 62,677,364 +0.05(+0.34%)
May 19, 2009 15.53 15.70 15.33 15.38 67,773,976 -0.22(-1.41%)
May 18, 2009 15.41 15.60 15.32 15.60 60,858,612 +0.29(+1.88%)
May 15, 2009 15.24 15.52 15.12 15.31 80,957,416 +0.12(+0.80%)
May 14, 2009 15.01 15.32 14.99 15.19 71,977,200 +0.23(+1.57%)
May 13, 2009 15.08 15.14 14.89 14.95 65,095,920 -0.11(-0.70%)
May 12, 2009 14.77 15.19 14.74 15.06 95,046,936 +0.43(+2.95%)
May 11, 2009 14.53 14.94 14.39 14.63 84,222,384 -0.08(-0.51%)
May 08, 2009 14.73 14.87 14.49 14.70 89,298,080 +0.08(+0.52%)
May 07, 2009 15.11 15.13 14.49 14.63 90,757,912 -0.36(-2.37%)
May 06, 2009 15.19 15.19 14.85 14.98 78,749,344 +0.00(+0.00%)
May 05, 2009 15.25 15.32 14.87 14.98 88,282,648 -0.30(-1.98%)
May 04, 2009 15.42 15.44 15.13 15.29 71,707,472 -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.