Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.39 20.46 20.00 20.16 4,203,675 -0.12(-0.60%)
Oct 29, 2009 20.01 20.39 19.95 20.29 3,590,019 +0.39(+1.95%)
Oct 28, 2009 19.94 20.13 19.89 19.90 3,116,775 -0.12(-0.61%)
Oct 27, 2009 20.20 20.28 19.99 20.02 3,098,713 +0.27(+1.39%)
Oct 26, 2009 19.73 19.96 19.59 19.75 6,088,711 +0.03(+0.17%)
Oct 23, 2009 19.72 19.74 19.63 19.71 3,945,195 -0.64(-3.13%)
Oct 22, 2009 20.30 20.39 20.19 20.35 2,362,973 -0.02(-0.12%)
Oct 21, 2009 20.48 20.66 20.36 20.37 2,944,679 -0.00(-0.02%)
Oct 20, 2009 20.35 20.41 20.31 20.38 1,952,259 -0.15(-0.74%)
Oct 19, 2009 20.36 20.62 20.32 20.53 2,082,749 +0.35(+1.72%)
Oct 16, 2009 20.15 20.26 20.09 20.18 2,794,392 -0.04(-0.19%)
Oct 15, 2009 20.19 20.30 20.14 20.22 4,742,420 +0.47(+2.38%)
Oct 14, 2009 19.80 19.81 19.62 19.75 3,003,172 +0.31(+1.59%)
Oct 13, 2009 19.50 19.55 19.25 19.44 4,363,709 -0.04(-0.23%)
Oct 12, 2009 19.58 19.60 19.44 19.49 2,046,392 +0.05(+0.28%)
Oct 09, 2009 19.42 19.46 19.33 19.43 2,907,189 +0.04(+0.23%)
Oct 08, 2009 19.45 19.51 19.35 19.39 3,089,544 +0.13(+0.66%)
Oct 07, 2009 19.26 19.31 19.17 19.26 2,020,543 +0.03(+0.15%)
Oct 06, 2009 19.19 19.34 19.16 19.23 2,544,042 +0.20(+1.03%)
Oct 05, 2009 18.89 19.10 18.84 19.04 2,009,033 +0.07(+0.36%)
Oct 02, 2009 18.78 19.05 18.76 18.97 1,772,557 -0.01(-0.08%)
Oct 01, 2009 19.33 19.36 18.98 18.98 2,941,462 -0.37(-1.92%)
Sep 30, 2009 19.48 19.50 19.22 19.36 3,357,357 -0.06(-0.30%)
Sep 29, 2009 19.57 19.59 19.23 19.41 4,312,687 -0.11(-0.58%)
Sep 28, 2009 19.27 19.54 19.25 19.53 2,960,084 +0.30(+1.56%)
Sep 25, 2009 19.20 19.34 19.13 19.23 2,814,629 +0.16(+0.82%)
Sep 24, 2009 19.22 19.34 18.96 19.07 3,127,538 -0.34(-1.74%)
Sep 23, 2009 19.67 19.71 19.40 19.41 2,844,487 +0.01(+0.05%)
Sep 22, 2009 19.47 19.49 19.36 19.40 4,597,782 +0.14(+0.74%)
Sep 21, 2009 19.11 19.30 19.11 19.26 1,806,816 +0.10(+0.54%)
Sep 18, 2009 19.25 19.28 19.09 19.15 3,793,054 +0.12(+0.62%)
Sep 17, 2009 19.12 19.20 18.93 19.04 1,920,982 +0.06(+0.31%)
Sep 16, 2009 19.01 19.10 18.91 18.98 2,332,993 -0.01(-0.05%)
Sep 15, 2009 19.07 19.08 18.86 18.99 2,125,210 -0.33(-1.72%)
Sep 14, 2009 19.28 19.39 19.24 19.32 1,259,373 +0.02(+0.13%)
Sep 11, 2009 19.42 19.45 19.26 19.30 1,179,374 -0.05(-0.28%)
Sep 10, 2009 19.19 19.37 19.05 19.35 1,013,804 +0.14(+0.71%)
Sep 09, 2009 19.10 19.35 19.05 19.21 2,461,242 +0.10(+0.51%)
Sep 08, 2009 19.13 19.19 18.98 19.12 1,316,263 -0.01(-0.05%)
Sep 04, 2009 18.97 19.14 18.93 19.13 1,637,333 +0.22(+1.14%)
Sep 03, 2009 19.05 19.07 18.81 18.91 1,672,915 -0.23(-1.18%)
Sep 02, 2009 18.90 19.22 18.90 19.14 3,279,309 +0.16(+0.85%)
Sep 01, 2009 19.16 19.39 18.93 18.97 2,660,944 -0.18(-0.95%)
Aug 31, 2009 19.04 19.20 18.93 19.15 1,992,066 -0.02(-0.10%)
Aug 28, 2009 19.51 19.52 19.10 19.17 1,301,987 -0.22(-1.11%)
Aug 27, 2009 19.22 19.45 19.19 19.39 2,763,446 +0.22(+1.15%)
Aug 26, 2009 19.17 19.20 19.02 19.17 1,851,312 -0.01(-0.05%)
Aug 25, 2009 19.24 19.37 19.16 19.18 1,834,947 -0.14(-0.74%)
Aug 24, 2009 19.37 19.49 19.23 19.32 3,061,205 -0.29(-1.47%)
Aug 21, 2009 19.62 19.84 19.56 19.61 2,906,391 +0.32(+1.68%)
Aug 20, 2009 19.14 19.57 19.10 19.29 1,507,049 +0.18(+0.92%)
Aug 19, 2009 18.94 19.37 18.92 19.11 1,876,289 +0.08(+0.44%)
Aug 18, 2009 18.73 19.05 18.72 19.03 2,191,696 +0.51(+2.78%)
Aug 17, 2009 18.53 18.77 18.48 18.51 2,699,989 -0.35(-1.84%)
Aug 14, 2009 19.05 19.06 18.69 18.86 1,700,180 -0.18(-0.93%)
Aug 13, 2009 19.07 19.12 18.92 19.04 2,036,921 -0.18(-0.92%)
Aug 12, 2009 19.00 19.31 19.00 19.21 3,745,699 +0.31(+1.63%)
Aug 11, 2009 18.96 18.98 18.85 18.90 2,392,641 -0.15(-0.80%)
Aug 10, 2009 19.12 19.14 18.95 19.06 1,824,514 +0.03(+0.18%)
Aug 07, 2009 18.96 19.14 18.94 19.02 1,995,097 +0.32(+1.73%)
Aug 06, 2009 18.86 18.88 18.52 18.70 2,591,259 -0.40(-2.08%)
Aug 05, 2009 19.16 19.19 18.96 19.10 2,029,525 +0.06(+0.33%)
Aug 04, 2009 18.99 19.11 18.92 19.03 2,052,994 -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.