Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.50 19.68 19.21 19.47 83,920,896 -0.02(-0.12%)
Sep 29, 2009 19.62 19.65 19.45 19.49 51,576,396 -0.06(-0.31%)
Sep 28, 2009 19.38 19.80 19.38 19.55 58,595,652 +0.21(+1.10%)
Sep 25, 2009 19.45 19.55 19.32 19.34 66,257,456 -0.30(-1.50%)
Sep 24, 2009 19.62 19.77 19.43 19.64 74,370,664 +0.17(+0.89%)
Sep 23, 2009 19.62 19.87 19.41 19.46 80,051,184 -0.05(-0.23%)
Sep 22, 2009 19.23 19.55 19.15 19.51 81,072,072 +0.36(+1.86%)
Sep 21, 2009 19.01 19.21 19.00 19.15 38,126,852 +0.03(+0.16%)
Sep 18, 2009 19.27 19.29 19.00 19.12 89,842,488 -0.03(-0.16%)
Sep 17, 2009 18.97 19.21 18.97 19.15 56,043,988 +0.08(+0.40%)
Sep 16, 2009 19.12 19.19 18.89 19.08 65,886,408 +0.00(+0.00%)
Sep 15, 2009 18.90 19.13 18.82 19.08 59,065,860 +0.15(+0.80%)
Sep 14, 2009 18.66 18.99 18.65 18.93 56,543,344 +0.11(+0.56%)
Sep 11, 2009 18.87 19.06 18.78 18.82 71,730,232 -0.11(-0.56%)
Sep 10, 2009 18.78 18.96 18.66 18.93 61,099,184 +0.17(+0.89%)
Sep 09, 2009 18.73 18.89 18.67 18.76 65,912,948 -0.03(-0.16%)
Sep 08, 2009 18.64 18.81 18.48 18.79 70,980,992 +0.15(+0.81%)
Sep 04, 2009 18.24 18.78 18.23 18.64 59,439,768 +0.39(+2.12%)
Sep 03, 2009 18.10 18.28 17.99 18.25 45,068,540 +0.19(+1.05%)
Sep 02, 2009 18.03 18.28 18.00 18.06 53,798,880 -0.11(-0.58%)
Sep 01, 2009 18.43 18.73 18.09 18.17 82,693,080 -0.49(-2.64%)
Aug 31, 2009 18.60 18.81 18.39 18.66 65,506,820 -0.02(-0.12%)
Aug 28, 2009 18.98 19.30 18.63 18.68 73,716,440 -0.01(-0.04%)
Aug 27, 2009 18.48 18.76 18.40 18.69 60,065,944 +0.11(+0.57%)
Aug 26, 2009 18.62 18.74 18.49 18.59 54,255,224 -0.07(-0.37%)
Aug 25, 2009 18.62 18.79 18.52 18.65 58,069,868 +0.00(+0.00%)
Aug 24, 2009 18.48 18.72 18.38 18.65 71,556,784 +0.17(+0.94%)
Aug 21, 2009 18.12 18.49 18.00 18.48 91,166,712 +0.56(+3.13%)
Aug 20, 2009 17.87 18.07 17.82 17.92 52,183,024 +0.02(+0.08%)
Aug 19, 2009 17.60 17.96 17.60 17.90 55,241,836 +0.05(+0.30%)
Aug 18, 2009 17.63 17.90 17.62 17.85 51,309,660 +0.25(+1.42%)
Aug 17, 2009 17.65 17.87 17.59 17.60 56,104,160 -0.33(-1.87%)
Aug 14, 2009 17.88 18.02 17.80 17.94 61,199,632 +0.05(+0.30%)
Aug 13, 2009 17.89 18.06 17.72 17.88 51,454,664 +0.07(+0.38%)
Aug 12, 2009 17.51 18.09 17.44 17.81 81,818,976 +0.30(+1.73%)
Aug 11, 2009 17.65 17.72 17.45 17.51 44,402,820 -0.22(-1.24%)
Aug 10, 2009 17.76 17.83 17.64 17.73 46,577,124 -0.11(-0.59%)
Aug 07, 2009 17.98 18.03 17.79 17.84 60,991,412 +0.08(+0.43%)
Aug 06, 2009 18.12 18.15 17.62 17.76 78,838,472 -0.27(-1.47%)
Aug 05, 2009 18.05 18.36 18.01 18.03 70,369,120 +0.03(+0.17%)
Aug 04, 2009 17.93 18.01 17.81 18.00 64,975,292 -0.05(-0.25%)
Aug 03, 2009 18.03 18.06 17.79 18.04 61,920,524 +0.23(+1.32%)
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%)
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.