Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.11 17.13 16.79 16.81 79,777,064 -0.28(-1.65%)
Jul 30, 2009 16.94 17.39 16.86 17.09 79,260,800 +0.34(+2.01%)
Jul 29, 2009 16.69 17.01 16.60 16.75 69,931,224 -0.10(-0.57%)
Jul 28, 2009 16.48 16.93 16.42 16.85 91,102,056 +0.23(+1.41%)
Jul 27, 2009 16.20 16.72 16.13 16.61 90,948,992 +0.49(+3.02%)
Jul 24, 2009 16.51 16.53 15.92 16.13 136,613,296 -0.54(-3.26%)
Jul 23, 2009 16.75 16.87 16.51 16.67 145,278,736 -0.13(-0.78%)
Jul 22, 2009 16.28 17.09 16.09 16.80 219,272,304 -0.62(-3.55%)
Jul 21, 2009 17.71 17.80 17.04 17.42 93,833,752 -0.12(-0.67%)
Jul 20, 2009 17.23 17.85 17.01 17.54 94,416,696 +0.36(+2.08%)
Jul 17, 2009 17.23 17.41 16.89 17.18 79,641,160 -0.03(-0.20%)
Jul 16, 2009 17.23 17.44 16.88 17.21 89,470,968 -0.17(-0.99%)
Jul 15, 2009 16.99 17.50 16.94 17.38 132,305,568 +0.62(+3.69%)
Jul 14, 2009 16.99 17.06 16.46 16.77 98,741,992 -0.27(-1.61%)
Jul 13, 2009 16.31 17.04 16.29 17.04 125,280,152 +1.33(+8.44%)
Jul 10, 2009 15.85 16.04 15.67 15.71 78,150,688 -0.28(-1.76%)
Jul 09, 2009 15.95 16.20 15.54 16.00 78,327,296 +0.25(+1.61%)
Jul 08, 2009 16.03 16.20 15.17 15.74 136,618,016 -0.29(-1.80%)
Jul 07, 2009 15.91 16.38 15.80 16.03 94,186,600 +0.16(+1.00%)
Jul 06, 2009 15.77 16.09 15.27 15.87 112,903,544 +0.01(+0.09%)
Jul 02, 2009 16.31 16.42 15.85 15.86 76,392,528 -0.73(-4.39%)
Jul 01, 2009 16.66 16.92 16.52 16.59 83,204,192 -0.08(-0.49%)
Jun 30, 2009 16.81 17.16 16.61 16.67 109,024,832 -0.19(-1.10%)
Jun 29, 2009 16.46 16.93 16.22 16.86 88,296,576 +0.45(+2.76%)
Jun 26, 2009 16.31 16.55 16.15 16.40 91,304,440 +0.05(+0.29%)
Jun 25, 2009 15.94 16.36 15.87 16.35 93,734,136 +0.43(+2.72%)
Jun 24, 2009 15.93 16.15 15.71 15.92 100,450,360 +0.18(+1.13%)
Jun 23, 2009 15.57 16.01 15.23 15.74 120,941,968 +0.27(+1.78%)
Jun 22, 2009 16.34 16.62 15.45 15.47 119,491,064 -1.15(-6.95%)
Jun 19, 2009 16.49 17.32 15.90 16.62 147,467,040 +0.34(+2.07%)
Jun 18, 2009 15.82 16.45 14.82 16.29 107,646,800 +0.42(+2.64%)
Jun 17, 2009 16.77 16.66 15.79 15.87 146,547,808 -0.90(-5.37%)
Jun 16, 2009 16.70 17.25 16.70 16.77 90,419,496 -0.21(-1.25%)
Jun 15, 2009 17.33 17.52 16.94 16.98 87,155,912 -0.53(-3.02%)
Jun 12, 2009 17.12 17.52 17.03 17.51 71,324,488 +0.32(+1.84%)
Jun 11, 2009 17.14 17.45 16.66 17.19 92,636,864 +0.08(+0.44%)
Jun 10, 2009 17.69 17.73 16.89 17.12 129,502,304 -0.52(-2.92%)
Jun 09, 2009 17.52 17.65 17.26 17.63 102,578,872 +0.19(+1.06%)
Jun 08, 2009 17.47 17.59 17.21 17.45 95,573,592 +0.46(+2.71%)
Jun 05, 2009 17.50 17.65 16.97 16.99 115,067,064 -0.26(-1.51%)
Jun 04, 2009 16.76 17.25 16.34 17.25 109,460,120 +0.67(+4.02%)
Jun 03, 2009 16.70 16.93 16.41 16.58 119,708,704 -0.18(-1.06%)
Jun 02, 2009 17.07 17.14 16.57 16.76 148,554,624 -0.72(-4.10%)
Jun 01, 2009 17.70 17.90 17.18 17.47 178,015,120 -0.05(-0.27%)
May 29, 2009 17.03 17.52 16.58 17.52 176,493,792 +0.50(+2.95%)
May 28, 2009 16.61 17.02 15.96 17.02 187,534,240 +0.47(+2.87%)
May 27, 2009 17.76 17.80 16.53 16.55 160,125,488 -1.08(-6.12%)
May 26, 2009 16.65 17.70 16.55 17.63 134,963,456 +0.92(+5.51%)
May 22, 2009 17.23 17.32 16.70 16.70 86,415,592 -0.50(-2.92%)
May 21, 2009 16.11 17.36 16.11 17.21 143,755,216 +0.40(+2.37%)
May 20, 2009 18.57 17.97 16.68 16.81 178,824,048 -0.68(-3.89%)
May 19, 2009 18.57 18.61 17.45 17.49 140,677,536 -1.02(-5.50%)
May 18, 2009 17.88 18.52 17.36 18.50 156,319,456 +1.42(+8.28%)
May 15, 2009 17.58 17.95 16.89 17.09 137,479,200 -0.56(-3.19%)
May 14, 2009 16.66 17.65 16.40 17.65 178,193,184 +1.02(+6.16%)
May 13, 2009 16.96 17.41 16.60 16.63 197,403,456 -1.03(-5.84%)
May 12, 2009 18.37 18.61 16.69 17.66 276,136,416 -0.57(-3.13%)
May 11, 2009 18.66 19.55 18.23 18.23 273,968,864 -1.13(-5.86%)
May 08, 2009 17.01 19.36 16.37 19.36 696,709,632 +2.35(+13.81%)
May 07, 2009 19.21 19.47 16.65 17.01 343,884,736 -1.43(-7.75%)
May 06, 2009 16.84 18.44 16.77 18.44 372,481,536 +2.45(+15.34%)
May 05, 2009 16.24 16.59 15.62 15.99 255,519,744 -0.67(-4.04%)
May 04, 2009 14.05 16.66 13.92 16.66 427,704,064 +3.19(+23.66%)
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.