Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.38 19.49 18.84 18.85 1,875,871 -0.59(-3.06%)
Oct 29, 2009 19.19 19.47 19.08 19.44 1,378,146 +0.44(+2.30%)
Oct 28, 2009 19.53 19.72 18.92 19.01 1,770,595 -0.56(-2.85%)
Oct 27, 2009 19.97 19.97 19.44 19.57 1,019,921 -0.30(-1.52%)
Oct 26, 2009 19.75 20.24 19.69 19.87 1,710,207 +0.16(+0.80%)
Oct 23, 2009 19.81 19.90 19.67 19.71 1,200,552 -0.40(-1.98%)
Oct 22, 2009 20.08 20.24 19.84 20.11 2,637,218 +0.08(+0.38%)
Oct 21, 2009 20.60 20.79 20.02 20.03 2,424,691 -0.68(-3.27%)
Oct 20, 2009 20.58 20.80 20.57 20.71 2,151,413 -0.20(-0.94%)
Oct 19, 2009 20.46 21.21 20.44 20.90 2,178,641 +0.52(+2.55%)
Oct 16, 2009 20.33 20.60 20.14 20.39 2,182,064 -0.25(-1.20%)
Oct 15, 2009 20.02 20.66 20.02 20.63 2,657,629 +0.59(+2.97%)
Oct 14, 2009 19.88 20.07 19.73 20.04 2,353,749 +0.29(+1.49%)
Oct 13, 2009 19.59 19.84 19.41 19.75 1,793,529 +0.17(+0.88%)
Oct 12, 2009 19.90 20.07 19.42 19.57 1,292,848 -0.25(-1.25%)
Oct 09, 2009 19.99 20.03 19.58 19.82 1,726,083 -0.22(-1.09%)
Oct 08, 2009 20.04 20.11 19.79 20.04 2,600,926 +0.18(+0.91%)
Oct 07, 2009 19.63 19.92 19.61 19.86 2,010,550 -0.02(-0.11%)
Oct 06, 2009 19.29 19.92 19.12 19.88 2,395,321 +0.75(+3.93%)
Oct 05, 2009 18.67 19.13 18.59 19.13 1,975,259 +0.44(+2.38%)
Oct 02, 2009 19.06 19.17 18.67 18.68 2,407,635 -0.54(-2.82%)
Oct 01, 2009 19.51 19.51 18.90 19.23 4,283,917 +0.40(+2.12%)
Sep 30, 2009 18.50 18.96 18.38 18.83 3,369,692 +0.44(+2.42%)
Sep 29, 2009 18.15 18.48 18.08 18.38 2,758,110 +0.28(+1.53%)
Sep 28, 2009 18.04 18.21 17.92 18.11 1,766,584 +0.20(+1.10%)
Sep 25, 2009 17.77 17.92 17.56 17.91 2,171,652 +0.03(+0.17%)
Sep 24, 2009 18.47 18.47 17.62 17.88 1,959,514 -0.53(-2.86%)
Sep 23, 2009 18.96 19.10 18.40 18.41 1,390,784 -0.54(-2.86%)
Sep 22, 2009 19.05 19.25 18.82 18.95 2,151,159 +0.02(+0.08%)
Sep 21, 2009 18.63 18.99 18.48 18.93 1,560,440 +0.11(+0.56%)
Sep 18, 2009 18.95 19.01 18.68 18.83 1,176,742 +0.08(+0.40%)
Sep 17, 2009 18.81 18.96 18.60 18.75 1,381,038 -0.12(-0.64%)
Sep 16, 2009 18.92 18.99 18.71 18.87 1,474,485 +0.00(+0.00%)
Sep 15, 2009 19.20 19.26 18.76 18.87 1,706,521 -0.35(-1.84%)
Sep 14, 2009 19.20 19.34 19.07 19.23 1,246,201 -0.16(-0.82%)
Sep 11, 2009 19.55 19.57 19.22 19.38 2,062,567 -0.13(-0.66%)
Sep 10, 2009 19.29 19.57 19.08 19.51 1,627,641 +0.20(+1.05%)
Sep 09, 2009 18.84 19.36 18.77 19.31 2,378,267 +0.47(+2.48%)
Sep 08, 2009 18.85 19.06 18.75 18.84 1,776,910 +0.17(+0.93%)
Sep 04, 2009 18.53 18.71 18.41 18.67 1,558,407 +0.05(+0.24%)
Sep 03, 2009 18.62 18.75 18.27 18.62 2,227,554 +0.14(+0.73%)
Sep 02, 2009 18.69 18.80 18.29 18.49 1,992,270 -0.26(-1.40%)
Sep 01, 2009 19.17 19.50 18.71 18.75 2,160,915 -0.38(-1.97%)
Aug 31, 2009 19.22 19.47 19.08 19.13 2,040,466 -0.28(-1.43%)
Aug 28, 2009 19.57 19.63 19.20 19.41 2,024,845 +0.03(+0.16%)
Aug 27, 2009 20.03 20.03 19.35 19.38 2,877,374 -0.47(-2.35%)
Aug 26, 2009 19.33 20.14 19.20 19.84 4,747,815 +0.58(+3.01%)
Aug 25, 2009 19.10 20.09 18.99 19.26 9,354,764 +1.18(+6.53%)
Aug 24, 2009 17.99 18.25 17.92 18.08 4,061,343 +0.17(+0.92%)
Aug 21, 2009 17.38 18.01 17.38 17.92 2,084,062 +0.61(+3.52%)
Aug 20, 2009 17.43 17.47 17.12 17.31 2,543,042 -0.16(-0.90%)
Aug 19, 2009 17.28 17.59 17.12 17.47 2,392,568 +0.05(+0.26%)
Aug 18, 2009 17.04 17.60 17.04 17.42 1,747,225 +0.29(+1.71%)
Aug 17, 2009 17.27 17.27 16.91 17.13 2,823,196 -0.40(-2.27%)
Aug 14, 2009 17.80 17.88 17.39 17.53 1,798,899 -0.26(-1.48%)
Aug 13, 2009 18.14 18.26 17.56 17.79 2,269,832 -0.23(-1.29%)
Aug 12, 2009 18.30 18.43 17.94 18.02 2,132,165 -0.26(-1.44%)
Aug 11, 2009 18.29 18.44 18.11 18.29 1,352,782 -0.06(-0.33%)
Aug 10, 2009 18.66 18.72 18.22 18.35 2,725,262 -0.29(-1.53%)
Aug 07, 2009 18.24 18.75 18.14 18.63 2,470,800 +0.65(+3.64%)
Aug 06, 2009 17.78 18.58 17.69 17.98 4,106,148 +0.20(+1.10%)
Aug 05, 2009 17.27 17.83 17.27 17.78 3,664,301 +0.47(+2.74%)
Aug 04, 2009 17.21 17.53 17.16 17.31 2,433,231 -0.01(-0.08%)
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.