Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.70 19.77 19.32 19.48 4,351,992 -0.12(-0.60%)
Oct 29, 2009 19.33 19.69 19.27 19.59 3,716,685 +0.37(+1.94%)
Oct 28, 2009 19.26 19.45 19.21 19.22 3,226,743 -0.12(-0.61%)
Oct 27, 2009 19.51 19.59 19.31 19.34 3,208,044 +0.27(+1.39%)
Oct 26, 2009 19.06 19.28 18.92 19.07 6,303,537 +0.03(+0.17%)
Oct 23, 2009 19.05 19.07 18.97 19.04 4,084,391 -0.62(-3.13%)
Oct 22, 2009 19.61 19.69 19.50 19.66 2,446,345 -0.02(-0.12%)
Oct 21, 2009 19.78 19.96 19.67 19.68 3,048,575 -0.00(-0.02%)
Oct 20, 2009 19.66 19.71 19.62 19.68 2,021,140 -0.15(-0.74%)
Oct 19, 2009 19.67 19.92 19.63 19.83 2,156,234 +0.34(+1.72%)
Oct 16, 2009 19.46 19.57 19.40 19.50 2,892,986 -0.04(-0.19%)
Oct 15, 2009 19.51 19.60 19.46 19.53 4,909,745 +0.45(+2.38%)
Oct 14, 2009 19.12 19.13 18.96 19.08 3,109,131 +0.30(+1.59%)
Oct 13, 2009 18.84 18.88 18.59 18.78 4,517,672 -0.04(-0.23%)
Oct 12, 2009 18.91 18.93 18.78 18.82 2,118,594 +0.05(+0.28%)
Oct 09, 2009 18.76 18.80 18.67 18.77 3,009,762 +0.04(+0.23%)
Oct 08, 2009 18.79 18.85 18.69 18.73 3,198,551 +0.12(+0.66%)
Oct 07, 2009 18.61 18.65 18.52 18.61 2,091,834 +0.03(+0.15%)
Oct 06, 2009 18.54 18.68 18.51 18.58 2,633,803 +0.19(+1.03%)
Oct 05, 2009 18.25 18.45 18.20 18.39 2,079,917 +0.07(+0.36%)
Oct 02, 2009 18.14 18.40 18.12 18.32 1,835,098 -0.01(-0.08%)
Oct 01, 2009 18.67 18.70 18.34 18.34 3,045,244 -0.36(-1.92%)
Sep 30, 2009 18.82 18.83 18.56 18.70 3,475,813 -0.06(-0.30%)
Sep 29, 2009 18.90 18.92 18.58 18.75 4,464,850 -0.11(-0.58%)
Sep 28, 2009 18.61 18.88 18.60 18.86 3,064,524 +0.29(+1.56%)
Sep 25, 2009 18.54 18.68 18.48 18.57 2,913,937 +0.15(+0.82%)
Sep 24, 2009 18.57 18.68 18.31 18.42 3,237,886 -0.33(-1.74%)
Sep 23, 2009 19.00 19.04 18.74 18.75 2,944,848 +0.01(+0.05%)
Sep 22, 2009 18.81 18.83 18.70 18.74 4,760,003 +0.14(+0.74%)
Sep 21, 2009 18.45 18.64 18.45 18.60 1,870,565 +0.10(+0.54%)
Sep 18, 2009 18.60 18.62 18.44 18.50 3,926,883 +0.11(+0.62%)
Sep 17, 2009 18.47 18.55 18.29 18.39 1,988,760 +0.06(+0.31%)
Sep 16, 2009 18.36 18.45 18.27 18.33 2,415,307 -0.01(-0.05%)
Sep 15, 2009 18.42 18.43 18.21 18.34 2,200,193 -0.32(-1.72%)
Sep 14, 2009 18.62 18.73 18.59 18.66 1,303,807 +0.02(+0.13%)
Sep 11, 2009 18.76 18.79 18.61 18.64 1,220,985 -0.05(-0.28%)
Sep 10, 2009 18.54 18.71 18.40 18.69 1,049,574 +0.13(+0.71%)
Sep 09, 2009 18.45 18.69 18.40 18.56 2,548,081 +0.09(+0.51%)
Sep 08, 2009 18.47 18.54 18.33 18.46 1,362,705 -0.01(-0.05%)
Sep 04, 2009 18.33 18.49 18.28 18.47 1,695,103 +0.21(+1.14%)
Sep 03, 2009 18.40 18.42 18.17 18.27 1,731,940 -0.22(-1.18%)
Sep 02, 2009 18.26 18.57 18.26 18.48 3,395,012 +0.16(+0.85%)
Sep 01, 2009 18.51 18.73 18.29 18.33 2,754,829 -0.18(-0.95%)
Aug 31, 2009 18.39 18.55 18.29 18.50 2,062,351 -0.02(-0.10%)
Aug 28, 2009 18.85 18.86 18.45 18.52 1,347,924 -0.21(-1.11%)
Aug 27, 2009 18.57 18.79 18.54 18.73 2,860,948 +0.21(+1.15%)
Aug 26, 2009 18.52 18.55 18.37 18.52 1,916,631 -0.01(-0.05%)
Aug 25, 2009 18.59 18.71 18.51 18.53 1,899,689 -0.14(-0.74%)
Aug 24, 2009 18.71 18.82 18.58 18.66 3,169,212 -0.28(-1.47%)
Aug 21, 2009 18.96 19.16 18.89 18.94 3,008,936 +0.31(+1.68%)
Aug 20, 2009 18.49 18.90 18.45 18.63 1,560,222 +0.17(+0.92%)
Aug 19, 2009 18.29 18.71 18.28 18.46 1,942,489 +0.08(+0.44%)
Aug 18, 2009 18.09 18.40 18.09 18.38 2,269,025 +0.50(+2.78%)
Aug 17, 2009 17.90 18.13 17.85 17.88 2,795,252 -0.34(-1.84%)
Aug 14, 2009 18.40 18.41 18.06 18.22 1,760,167 -0.17(-0.93%)
Aug 13, 2009 18.42 18.47 18.28 18.39 2,108,789 -0.17(-0.92%)
Aug 12, 2009 18.35 18.65 18.35 18.56 3,877,857 +0.30(+1.63%)
Aug 11, 2009 18.31 18.34 18.21 18.26 2,477,060 -0.15(-0.80%)
Aug 10, 2009 18.47 18.49 18.31 18.41 1,888,888 +0.03(+0.18%)
Aug 07, 2009 18.31 18.49 18.29 18.37 2,065,489 +0.31(+1.73%)
Aug 06, 2009 18.21 18.24 17.89 18.06 2,682,685 -0.38(-2.08%)
Aug 05, 2009 18.51 18.54 18.32 18.45 2,101,132 +0.06(+0.33%)
Aug 04, 2009 18.34 18.45 18.27 18.38 2,125,429 -0.09(-0.46%)
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.