Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.35 19.50 18.19 18.36 6,154,825 -1.10(-5.64%)
Oct 29, 2009 18.58 19.49 18.58 19.45 4,227,462 +0.96(+5.22%)
Oct 28, 2009 19.28 19.28 18.38 18.49 6,347,043 -0.91(-4.67%)
Oct 27, 2009 19.78 19.87 19.14 19.39 7,482,996 -0.38(-1.94%)
Oct 26, 2009 20.48 20.77 19.68 19.78 6,881,671 -0.65(-3.17%)
Oct 23, 2009 20.57 20.62 20.32 20.43 6,145,798 -0.73(-3.45%)
Oct 22, 2009 20.86 21.28 20.57 21.15 4,731,544 +0.28(+1.34%)
Oct 21, 2009 20.99 21.42 20.82 20.88 5,481,693 -0.14(-0.67%)
Oct 20, 2009 20.83 21.04 20.82 21.01 5,842,385 -0.01(-0.04%)
Oct 19, 2009 20.26 21.17 20.26 21.02 7,174,923 +0.50(+2.44%)
Oct 16, 2009 20.40 21.18 20.00 20.52 12,712,036 +0.58(+2.88%)
Oct 15, 2009 18.36 20.69 17.91 19.95 22,963,802 +0.60(+3.12%)
Oct 14, 2009 18.15 19.62 18.61 19.34 20,273,770 +1.19(+6.57%)
Oct 13, 2009 17.68 18.20 17.55 18.15 7,689,066 +0.37(+2.07%)
Oct 12, 2009 17.52 17.88 17.49 17.78 6,368,470 +0.29(+1.64%)
Oct 09, 2009 17.10 17.53 16.99 17.49 4,756,665 +0.35(+2.02%)
Oct 08, 2009 16.76 17.41 16.60 17.15 6,063,227 +0.56(+3.37%)
Oct 07, 2009 16.27 16.62 16.19 16.59 4,041,111 +0.29(+1.76%)
Oct 06, 2009 16.23 16.64 16.04 16.30 5,060,397 +0.21(+1.28%)
Oct 05, 2009 15.56 16.12 15.56 16.09 5,308,838 +0.62(+4.00%)
Oct 02, 2009 15.68 15.68 15.29 15.48 8,809,477 -0.54(-3.36%)
Oct 01, 2009 16.66 16.76 16.01 16.01 6,645,911 -0.93(-5.48%)
Sep 30, 2009 16.94 17.04 16.28 16.94 8,914,536 +0.08(+0.48%)
Sep 29, 2009 17.06 17.20 16.76 16.86 4,219,378 -0.22(-1.29%)
Sep 28, 2009 17.01 17.27 16.91 17.08 4,555,171 +0.16(+0.96%)
Sep 25, 2009 17.29 17.32 16.85 16.92 4,255,822 -0.41(-2.38%)
Sep 24, 2009 17.97 18.07 17.21 17.33 4,886,546 -0.48(-2.69%)
Sep 23, 2009 18.31 18.31 17.79 17.81 3,553,000 -0.32(-1.78%)
Sep 22, 2009 18.02 18.29 17.95 18.13 3,108,837 +0.24(+1.35%)
Sep 21, 2009 17.96 18.19 17.76 17.89 2,388,578 -0.38(-2.09%)
Sep 18, 2009 18.16 18.34 17.91 18.27 4,065,442 +0.17(+0.93%)
Sep 17, 2009 18.35 18.40 17.91 18.10 4,245,984 -0.22(-1.21%)
Sep 16, 2009 18.40 18.45 18.16 18.33 6,609,303 +0.01(+0.05%)
Sep 15, 2009 18.06 18.53 18.04 18.32 6,968,534 +0.21(+1.13%)
Sep 14, 2009 18.06 18.17 17.79 18.11 5,805,513 -0.26(-1.40%)
Sep 11, 2009 18.56 18.61 18.19 18.37 4,811,679 -0.15(-0.83%)
Sep 10, 2009 18.55 18.72 18.43 18.52 5,276,692 +0.04(+0.24%)
Sep 09, 2009 18.34 18.75 18.16 18.48 5,030,529 +0.12(+0.68%)
Sep 08, 2009 17.69 18.40 17.50 18.35 9,087,558 +1.27(+7.43%)
Sep 04, 2009 16.64 17.11 16.59 17.08 3,542,215 +0.49(+2.96%)
Sep 03, 2009 16.79 16.79 16.39 16.59 3,053,576 -0.04(-0.22%)
Sep 02, 2009 16.90 17.03 16.60 16.63 3,339,200 -0.37(-2.20%)
Sep 01, 2009 17.52 18.18 16.96 17.00 7,213,210 -0.59(-3.34%)
Aug 31, 2009 17.36 17.61 17.13 17.59 6,617,710 +0.48(+2.79%)
Aug 28, 2009 16.73 17.17 16.70 17.11 4,891,616 +0.53(+3.18%)
Aug 27, 2009 16.23 16.65 15.81 16.59 4,498,959 +0.48(+3.01%)
Aug 26, 2009 16.30 16.69 15.94 16.10 4,427,227 -0.29(-1.79%)
Aug 25, 2009 16.07 16.47 15.95 16.39 4,080,130 +0.54(+3.38%)
Aug 24, 2009 16.37 16.54 15.78 15.86 3,667,629 -0.43(-2.66%)
Aug 21, 2009 16.10 16.34 15.85 16.29 3,694,705 +0.29(+1.83%)
Aug 20, 2009 15.90 16.09 15.76 16.00 3,541,242 +0.15(+0.93%)
Aug 19, 2009 15.50 15.86 15.49 15.85 4,620,118 -0.01(-0.05%)
Aug 18, 2009 15.82 16.20 15.82 15.86 3,833,908 +0.07(+0.42%)
Aug 17, 2009 15.95 16.15 15.69 15.79 4,965,719 -0.86(-5.16%)
Aug 14, 2009 17.07 17.11 16.53 16.65 4,064,591 -0.46(-2.70%)
Aug 13, 2009 16.90 17.11 16.43 17.11 3,818,235 +0.32(+1.88%)
Aug 12, 2009 16.39 17.00 16.23 16.80 4,037,442 +0.35(+2.14%)
Aug 11, 2009 16.98 17.07 16.39 16.45 5,198,891 -0.76(-4.43%)
Aug 10, 2009 17.41 17.59 17.00 17.21 3,874,926 -0.22(-1.26%)
Aug 07, 2009 17.23 17.61 16.89 17.43 4,100,616 +0.55(+3.26%)
Aug 06, 2009 16.51 17.05 16.47 16.88 4,603,575 +0.39(+2.36%)
Aug 05, 2009 17.12 17.12 16.42 16.49 6,207,298 -0.61(-3.56%)
Aug 04, 2009 17.05 17.27 16.73 17.10 5,047,211 -0.01(-0.04%)
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.