Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.84 18.00 17.63 17.64 8,646,967 -0.16(-0.91%)
Oct 29, 2009 18.03 18.06 17.74 17.80 7,163,407 -0.23(-1.27%)
Oct 28, 2009 18.04 18.26 17.95 18.03 6,610,605 -0.07(-0.38%)
Oct 27, 2009 18.16 18.38 18.04 18.10 6,088,458 -0.03(-0.17%)
Oct 26, 2009 17.71 18.23 17.71 18.13 8,208,248 +0.42(+2.38%)
Oct 23, 2009 17.72 17.94 17.61 17.71 4,341,470 -0.25(-1.38%)
Oct 22, 2009 17.71 18.02 17.54 17.95 4,234,735 +0.20(+1.15%)
Oct 21, 2009 17.70 18.05 17.70 17.75 4,264,145 +0.02(+0.10%)
Oct 20, 2009 17.61 17.97 17.60 17.73 3,379,175 -0.16(-0.90%)
Oct 19, 2009 17.87 17.99 17.67 17.89 5,465,046 +0.04(+0.24%)
Oct 16, 2009 17.70 17.90 17.66 17.85 4,530,749 -0.11(-0.59%)
Oct 15, 2009 18.02 18.07 17.87 17.95 4,595,144 -0.07(-0.38%)
Oct 14, 2009 17.82 18.03 17.70 18.02 3,857,874 +0.31(+1.75%)
Oct 13, 2009 17.79 17.82 17.61 17.71 2,982,484 -0.07(-0.38%)
Oct 12, 2009 17.94 17.96 17.64 17.78 3,190,846 -0.04(-0.21%)
Oct 09, 2009 17.79 17.87 17.68 17.82 4,287,304 -0.05(-0.28%)
Oct 08, 2009 17.92 17.99 17.82 17.87 3,846,681 +0.09(+0.49%)
Oct 07, 2009 17.71 17.81 17.62 17.78 3,440,357 +0.04(+0.21%)
Oct 06, 2009 17.70 17.91 17.57 17.74 5,546,067 +0.18(+1.03%)
Oct 05, 2009 17.40 17.58 17.29 17.56 3,500,727 +0.14(+0.82%)
Oct 02, 2009 17.47 17.62 17.33 17.42 5,352,403 -0.20(-1.13%)
Oct 01, 2009 17.88 18.02 17.51 17.62 6,549,641 -0.42(-2.31%)
Sep 30, 2009 17.94 18.09 17.69 18.04 6,130,023 +0.12(+0.69%)
Sep 29, 2009 18.10 18.22 17.89 17.91 5,558,820 -0.27(-1.50%)
Sep 28, 2009 17.99 18.29 17.94 18.18 5,156,301 +0.32(+1.77%)
Sep 25, 2009 18.16 18.23 17.66 17.87 8,287,141 -0.22(-1.20%)
Sep 24, 2009 18.63 18.87 17.94 18.09 15,086,448 -1.19(-6.15%)
Sep 23, 2009 18.99 19.58 18.94 19.27 11,154,632 +0.21(+1.11%)
Sep 22, 2009 18.69 19.09 18.48 19.06 6,692,188 +0.52(+2.78%)
Sep 21, 2009 18.45 18.74 18.31 18.54 5,092,007 +0.12(+0.64%)
Sep 18, 2009 18.61 18.61 18.25 18.43 7,660,104 -0.04(-0.20%)
Sep 17, 2009 18.30 18.51 18.18 18.46 6,130,626 +0.19(+1.02%)
Sep 16, 2009 17.85 18.36 17.80 18.28 5,242,935 +0.42(+2.33%)
Sep 15, 2009 17.93 17.93 17.71 17.86 2,715,678 -0.08(-0.45%)
Sep 14, 2009 17.69 17.94 17.63 17.94 3,823,458 +0.20(+1.15%)
Sep 11, 2009 17.62 17.78 17.54 17.74 3,459,935 +0.09(+0.53%)
Sep 10, 2009 17.59 17.65 17.38 17.64 3,145,709 +0.08(+0.46%)
Sep 09, 2009 17.38 17.62 17.11 17.56 5,108,965 +0.19(+1.07%)
Sep 08, 2009 17.49 17.55 17.23 17.38 4,668,450 -0.03(-0.18%)
Sep 04, 2009 17.26 17.45 17.10 17.41 4,957,191 +0.19(+1.12%)
Sep 03, 2009 17.10 17.23 16.86 17.22 4,292,217 +0.15(+0.87%)
Sep 02, 2009 17.00 17.21 16.96 17.07 4,413,388 +0.00(+0.00%)
Sep 01, 2009 17.66 17.66 17.00 17.07 7,443,781 -0.50(-2.83%)
Aug 31, 2009 17.59 17.63 17.38 17.56 3,650,206 -0.08(-0.46%)
Aug 28, 2009 17.70 17.82 17.48 17.64 3,282,364 +0.00(+0.00%)
Aug 27, 2009 17.54 17.68 17.35 17.64 3,951,178 +0.09(+0.49%)
Aug 26, 2009 17.57 17.64 17.42 17.56 5,123,218 -0.10(-0.56%)
Aug 25, 2009 17.74 17.84 17.60 17.66 4,167,553 -0.05(-0.28%)
Aug 24, 2009 17.62 17.78 17.56 17.71 3,468,527 +0.07(+0.42%)
Aug 21, 2009 17.51 17.78 17.24 17.63 6,193,441 +0.25(+1.43%)
Aug 20, 2009 17.36 17.38 17.15 17.38 3,721,967 +0.11(+0.65%)
Aug 19, 2009 16.98 17.32 16.96 17.27 3,021,923 +0.16(+0.94%)
Aug 18, 2009 17.09 17.19 16.99 17.11 3,151,230 +0.14(+0.80%)
Aug 17, 2009 17.08 17.29 16.94 16.97 4,841,572 -0.42(-2.43%)
Aug 14, 2009 17.53 17.57 17.17 17.40 5,074,593 -0.14(-0.81%)
Aug 13, 2009 17.52 17.57 17.32 17.54 5,173,935 +0.24(+1.40%)
Aug 12, 2009 17.35 17.43 16.87 17.30 4,580,380 +0.30(+1.75%)
Aug 11, 2009 17.04 17.13 16.87 17.00 3,376,907 -0.12(-0.72%)
Aug 10, 2009 17.23 17.38 16.97 17.12 5,504,157 -0.14(-0.79%)
Aug 07, 2009 16.61 17.30 16.50 17.26 9,327,751 +0.98(+6.03%)
Aug 06, 2009 16.42 16.45 16.20 16.28 5,986,208 -0.14(-0.83%)
Aug 05, 2009 16.56 16.58 16.23 16.41 5,639,302 -0.17(-1.05%)
Aug 04, 2009 16.45 16.67 16.28 16.59 6,783,304 +0.14(+0.83%)
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.