Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.53 16.67 16.41 16.65 58,369 +0.12(+0.74%)
Jul 30, 2009 16.49 16.56 16.39 16.52 51,234 +0.18(+1.12%)
Jul 29, 2009 16.41 16.41 16.22 16.34 38,512 -0.14(-0.83%)
Jul 28, 2009 16.47 16.77 16.33 16.48 70,092 -0.07(-0.41%)
Jul 27, 2009 16.34 16.55 16.33 16.55 54,510 +0.21(+1.29%)
Jul 24, 2009 16.36 16.36 16.23 16.33 2,012 -0.05(-0.33%)
Jul 23, 2009 16.31 16.44 16.18 16.39 70,652 +0.11(+0.67%)
Jul 22, 2009 16.20 16.32 16.17 16.28 39,256 -0.01(-0.04%)
Jul 21, 2009 16.69 16.69 16.15 16.29 209,091 -0.01(-0.04%)
Jul 20, 2009 16.11 16.31 16.11 16.29 193,945 +0.26(+1.61%)
Jul 17, 2009 16.08 16.09 15.96 16.04 43,063 +0.05(+0.30%)
Jul 16, 2009 15.99 16.00 15.86 15.99 48,515 +0.06(+0.38%)
Jul 15, 2009 15.82 16.08 15.82 15.93 100,385 +0.22(+1.39%)
Jul 14, 2009 15.63 15.71 15.55 15.71 29,985 +0.08(+0.52%)
Jul 13, 2009 15.41 15.63 15.38 15.63 77,849 +0.18(+1.18%)
Jul 10, 2009 15.26 15.45 15.26 15.44 34,809 +0.00(+0.00%)
Jul 09, 2009 15.44 15.53 15.41 15.44 52,927 +0.13(+0.84%)
Jul 08, 2009 15.49 15.53 15.23 15.31 77,400 -0.13(-0.84%)
Jul 07, 2009 15.79 15.79 15.42 15.44 52,533 -0.37(-2.32%)
Jul 06, 2009 15.64 15.85 15.33 15.81 180,365 +0.05(+0.30%)
Jul 02, 2009 15.85 15.87 15.72 15.76 107,402 -0.18(-1.15%)
Jul 01, 2009 15.94 16.03 15.83 15.95 113,982 +0.20(+1.25%)
Jun 30, 2009 15.77 15.88 15.65 15.75 170,755 +0.04(+0.26%)
Jun 29, 2009 15.87 15.87 15.65 15.71 92,456 -0.14(-0.90%)
Jun 26, 2009 15.81 15.89 15.73 15.85 147,684 +0.14(+0.87%)
Jun 25, 2009 15.61 15.78 15.59 15.72 116,856 +0.15(+0.96%)
Jun 24, 2009 15.61 15.68 15.42 15.57 185,514 +0.08(+0.53%)
Jun 23, 2009 15.23 15.49 15.18 15.48 69,318 +0.41(+2.70%)
Jun 22, 2009 15.34 15.36 15.08 15.08 170,360 -0.49(-3.14%)
Jun 19, 2009 15.65 15.69 15.53 15.57 36,292 +0.12(+0.79%)
Jun 18, 2009 15.61 15.67 15.44 15.44 122,403 -0.13(-0.83%)
Jun 17, 2009 15.53 15.62 15.36 15.57 78,452 +0.03(+0.22%)
Jun 16, 2009 15.80 15.82 15.53 15.54 45,548 -0.18(-1.17%)
Jun 15, 2009 15.84 15.84 15.63 15.72 88,312 -0.20(-1.24%)
Jun 12, 2009 15.76 15.97 15.76 15.92 41,529 +0.06(+0.39%)
Jun 11, 2009 15.61 15.89 15.57 15.86 149,149 +0.15(+0.95%)
Jun 10, 2009 16.12 16.12 15.59 15.71 73,411 -0.10(-0.60%)
Jun 09, 2009 15.72 15.80 15.65 15.80 59,802 +0.29(+1.84%)
Jun 08, 2009 15.56 15.61 15.43 15.52 70,377 -0.08(-0.52%)
Jun 05, 2009 15.91 15.91 15.55 15.60 132,136 -0.15(-0.95%)
Jun 04, 2009 15.50 15.78 15.31 15.75 155,903 +0.16(+1.05%)
Jun 03, 2009 15.81 16.19 15.46 15.59 125,779 -0.35(-2.22%)
Jun 02, 2009 15.70 16.01 15.68 15.94 275,853 +0.27(+1.74%)
Jun 01, 2009 15.97 16.31 15.43 15.67 387,597 +0.15(+0.96%)
May 29, 2009 15.46 15.55 15.41 15.52 154,294 +0.24(+1.60%)
May 28, 2009 15.22 15.28 15.04 15.27 112,480 +0.17(+1.12%)
May 27, 2009 15.46 15.46 15.08 15.10 128,355 -0.07(-0.49%)
May 26, 2009 14.96 15.18 14.89 15.18 126,750 +0.05(+0.31%)
May 22, 2009 15.15 15.73 15.02 15.13 172,091 +0.16(+1.04%)
May 21, 2009 15.10 15.17 14.95 14.98 152,446 -0.14(-0.90%)
May 20, 2009 15.10 15.28 15.04 15.11 160,936 +0.11(+0.73%)
May 19, 2009 14.80 15.05 14.74 15.00 75,460 +0.26(+1.75%)
May 18, 2009 14.54 16.15 14.54 14.74 83,330 +0.26(+1.78%)
May 15, 2009 14.68 14.72 14.41 14.49 81,233 -0.11(-0.74%)
May 14, 2009 14.45 14.66 14.45 14.59 47,403 +0.14(+0.99%)
May 13, 2009 14.57 14.57 14.38 14.45 38,815 -0.20(-1.39%)
May 12, 2009 14.81 14.81 14.61 14.66 86,036 -0.06(-0.42%)
May 11, 2009 14.65 14.79 14.62 14.72 28,624 -0.01(-0.05%)
May 08, 2009 14.60 14.72 14.54 14.72 89,159 +0.30(+2.07%)
May 07, 2009 14.70 14.70 14.36 14.42 72,234 +0.03(+0.19%)
May 06, 2009 14.22 14.40 14.20 14.40 29,567 +0.31(+2.19%)
May 05, 2009 14.28 14.28 14.02 14.09 20,274 -0.14(-0.98%)
May 04, 2009 14.17 14.27 14.17 14.23 84,868 +0.38(+2.75%)
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.