Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.44 18.56 17.99 18.00 6,595,022 -0.41(-2.25%)
Oct 29, 2009 18.26 18.44 18.12 18.42 3,513,717 +0.31(+1.71%)
Oct 28, 2009 18.54 18.60 18.11 18.11 4,212,506 -0.43(-2.32%)
Oct 27, 2009 18.67 18.79 18.49 18.54 3,231,750 -0.09(-0.48%)
Oct 26, 2009 18.89 19.14 18.58 18.63 3,286,966 -0.22(-1.16%)
Oct 23, 2009 18.77 18.86 18.69 18.85 3,854,466 -0.24(-1.28%)
Oct 22, 2009 19.07 19.21 18.96 19.09 3,935,925 +0.02(+0.09%)
Oct 21, 2009 19.23 19.38 19.07 19.08 4,940,745 -0.20(-1.01%)
Oct 20, 2009 19.27 19.38 19.19 19.27 4,720,333 +0.23(+1.20%)
Oct 19, 2009 19.21 19.21 18.95 19.04 2,630,654 -0.08(-0.43%)
Oct 16, 2009 18.89 19.29 18.89 19.12 4,287,617 +0.15(+0.77%)
Oct 15, 2009 18.74 19.01 18.65 18.98 3,595,058 +0.23(+1.21%)
Oct 14, 2009 18.47 18.78 18.41 18.75 4,467,195 +0.37(+1.99%)
Oct 13, 2009 18.44 18.50 18.31 18.38 3,474,429 -0.10(-0.53%)
Oct 12, 2009 18.46 18.57 18.38 18.48 2,037,021 +0.11(+0.57%)
Oct 09, 2009 18.10 18.47 18.00 18.38 3,702,134 +0.17(+0.94%)
Oct 08, 2009 18.33 18.40 18.19 18.21 2,942,380 -0.01(-0.04%)
Oct 07, 2009 17.90 18.21 17.82 18.21 4,168,007 +0.21(+1.17%)
Oct 06, 2009 17.91 18.07 17.69 18.00 3,423,999 +0.21(+1.19%)
Oct 05, 2009 17.65 17.81 17.43 17.79 3,242,176 +0.22(+1.25%)
Oct 02, 2009 17.80 17.82 17.53 17.57 3,015,442 -0.33(-1.86%)
Oct 01, 2009 18.17 18.28 17.76 17.91 4,837,119 -0.28(-1.56%)
Sep 30, 2009 18.48 18.56 17.88 18.19 6,051,285 +0.33(+1.82%)
Sep 29, 2009 17.72 17.96 17.65 17.86 3,683,855 +0.02(+0.09%)
Sep 28, 2009 17.51 17.91 17.48 17.85 3,361,094 +0.37(+2.09%)
Sep 25, 2009 17.52 17.69 17.43 17.48 2,349,043 -0.03(-0.19%)
Sep 24, 2009 17.58 17.67 17.35 17.52 2,818,149 -0.11(-0.60%)
Sep 23, 2009 17.86 17.98 17.58 17.62 3,035,817 -0.01(-0.05%)
Sep 22, 2009 17.87 17.88 17.60 17.63 2,652,995 -0.21(-1.18%)
Sep 21, 2009 17.66 17.96 17.54 17.84 2,256,152 +0.15(+0.87%)
Sep 18, 2009 17.56 17.69 17.47 17.69 3,579,162 +0.15(+0.88%)
Sep 17, 2009 17.69 17.72 17.51 17.53 7,639,906 +0.03(+0.17%)
Sep 16, 2009 17.59 17.69 17.30 17.50 3,196,011 -0.01(-0.08%)
Sep 15, 2009 17.70 17.70 17.38 17.52 4,472,438 -0.15(-0.87%)
Sep 14, 2009 17.55 17.69 17.42 17.67 3,508,381 +0.07(+0.37%)
Sep 11, 2009 17.55 17.64 17.48 17.60 2,401,818 +0.11(+0.60%)
Sep 10, 2009 17.39 17.56 17.27 17.50 2,964,157 +0.08(+0.47%)
Sep 09, 2009 17.39 17.60 17.10 17.42 3,278,224 +0.21(+1.23%)
Sep 08, 2009 17.39 17.39 17.08 17.21 2,016,164 -0.10(-0.56%)
Sep 04, 2009 17.14 17.30 17.13 17.30 1,396,197 +0.12(+0.71%)
Sep 03, 2009 17.17 17.18 16.96 17.18 2,677,203 +0.11(+0.62%)
Sep 02, 2009 17.25 17.27 17.05 17.08 2,234,127 -0.15(-0.90%)
Sep 01, 2009 17.25 17.44 17.14 17.23 3,538,960 -0.09(-0.52%)
Aug 31, 2009 17.17 17.45 17.13 17.32 2,601,874 +0.09(+0.52%)
Aug 28, 2009 17.30 17.30 17.14 17.23 3,087,107 +0.04(+0.24%)
Aug 27, 2009 16.95 17.25 16.84 17.19 2,823,641 +0.20(+1.20%)
Aug 26, 2009 16.96 17.19 16.88 16.99 2,460,875 -0.02(-0.14%)
Aug 25, 2009 16.95 17.11 16.91 17.01 2,254,256 +0.11(+0.62%)
Aug 24, 2009 17.20 17.21 16.83 16.91 3,824,503 -0.20(-1.19%)
Aug 21, 2009 17.18 17.27 16.99 17.11 4,082,248 +0.04(+0.24%)
Aug 20, 2009 16.95 17.10 16.78 17.07 2,689,913 +0.14(+0.82%)
Aug 19, 2009 16.52 17.09 16.52 16.93 3,148,192 +0.27(+1.61%)
Aug 18, 2009 16.45 16.69 16.13 16.66 3,474,304 +0.20(+1.18%)
Aug 17, 2009 16.43 16.60 16.38 16.47 4,033,029 -0.15(-0.88%)
Aug 14, 2009 16.74 16.82 16.43 16.61 2,801,531 -0.11(-0.68%)
Aug 13, 2009 16.70 16.75 16.45 16.73 2,498,921 +0.11(+0.68%)
Aug 12, 2009 16.46 16.73 16.33 16.61 3,934,905 +0.11(+0.69%)
Aug 11, 2009 16.52 16.56 16.31 16.50 3,422,523 -0.02(-0.10%)
Aug 10, 2009 16.51 16.60 16.39 16.52 2,772,880 -0.02(-0.10%)
Aug 07, 2009 16.76 16.76 16.45 16.53 6,454,801 -0.10(-0.59%)
Aug 06, 2009 16.66 16.70 16.31 16.63 5,376,540 +0.02(+0.10%)
Aug 05, 2009 16.59 16.68 16.30 16.61 4,809,479 -0.01(-0.05%)
Aug 04, 2009 16.52 16.67 16.18 16.62 5,537,753 +0.50(+3.13%)
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.