Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.82 17.95 17.41 17.54 29,501,188 -0.35(-1.97%)
Oct 29, 2009 17.83 18.11 17.56 17.90 44,798,516 +0.16(+0.93%)
Oct 28, 2009 17.35 18.07 17.31 17.73 84,060,480 +0.62(+3.61%)
Oct 27, 2009 17.05 17.24 16.79 17.11 43,432,340 +0.26(+1.54%)
Oct 26, 2009 17.36 17.56 16.78 16.85 37,560,432 -0.31(-1.81%)
Oct 23, 2009 17.22 17.26 17.05 17.16 27,538,090 -0.36(-2.07%)
Oct 22, 2009 17.51 17.57 17.20 17.53 23,487,700 +0.12(+0.67%)
Oct 21, 2009 17.33 17.83 17.33 17.41 17,569,606 +0.03(+0.19%)
Oct 20, 2009 17.48 17.57 17.29 17.38 17,815,004 +0.02(+0.13%)
Oct 19, 2009 17.20 17.37 16.95 17.36 15,742,589 +0.15(+0.89%)
Oct 16, 2009 17.31 17.39 17.14 17.20 16,135,624 -0.18(-1.05%)
Oct 15, 2009 17.18 17.56 17.14 17.39 24,043,672 +0.06(+0.37%)
Oct 14, 2009 17.33 17.43 17.09 17.32 29,290,378 +0.03(+0.17%)
Oct 13, 2009 17.08 17.36 16.96 17.29 25,483,164 +0.22(+1.32%)
Oct 12, 2009 17.22 17.35 16.99 17.07 20,815,770 +0.18(+1.04%)
Oct 09, 2009 16.57 16.97 16.52 16.89 22,386,868 +0.28(+1.69%)
Oct 08, 2009 16.47 16.68 16.37 16.61 26,022,092 +0.20(+1.23%)
Oct 07, 2009 16.01 16.52 15.96 16.41 52,958,312 +0.60(+3.81%)
Oct 06, 2009 15.91 15.91 15.61 15.81 39,036,448 +0.02(+0.15%)
Oct 05, 2009 15.72 15.98 15.67 15.78 21,485,248 +0.09(+0.55%)
Oct 02, 2009 15.85 16.00 15.41 15.70 38,236,376 -0.31(-1.92%)
Oct 01, 2009 15.93 16.25 15.93 16.01 30,461,094 +0.00(+0.01%)
Sep 30, 2009 16.15 16.21 15.89 16.00 32,890,036 -0.11(-0.66%)
Sep 29, 2009 16.49 16.71 16.03 16.11 45,225,296 -0.26(-1.58%)
Sep 28, 2009 16.47 16.64 16.33 16.37 16,524,653 +0.01(+0.04%)
Sep 25, 2009 16.94 16.96 16.03 16.36 52,020,912 -0.66(-3.90%)
Sep 24, 2009 17.00 17.12 16.73 17.03 17,326,668 -0.09(-0.53%)
Sep 23, 2009 17.23 17.37 17.08 17.12 16,167,397 -0.11(-0.66%)
Sep 22, 2009 17.04 17.31 16.98 17.23 16,461,082 +0.24(+1.39%)
Sep 21, 2009 16.92 17.21 16.91 17.00 13,969,311 -0.09(-0.54%)
Sep 18, 2009 17.12 17.20 16.94 17.09 16,419,343 -0.01(-0.04%)
Sep 17, 2009 17.13 17.34 16.98 17.10 15,368,311 +0.05(+0.31%)
Sep 16, 2009 16.96 17.28 16.83 17.04 17,921,674 +0.09(+0.53%)
Sep 15, 2009 16.91 17.01 16.76 16.95 16,571,872 +0.08(+0.45%)
Sep 14, 2009 16.56 16.91 16.56 16.88 14,140,654 +0.13(+0.80%)
Sep 11, 2009 16.79 16.79 16.62 16.74 16,622,731 -0.00(-0.03%)
Sep 10, 2009 16.30 16.79 16.27 16.75 18,353,172 +0.42(+2.60%)
Sep 09, 2009 16.50 16.51 16.25 16.32 17,691,130 -0.11(-0.66%)
Sep 08, 2009 16.37 16.50 16.25 16.43 13,192,109 +0.14(+0.84%)
Sep 04, 2009 16.36 16.43 16.22 16.29 10,681,309 -0.13(-0.78%)
Sep 03, 2009 16.31 16.45 16.16 16.42 18,423,360 +0.19(+1.16%)
Sep 02, 2009 16.16 16.41 16.08 16.23 14,395,553 -0.02(-0.11%)
Sep 01, 2009 16.39 16.67 16.24 16.25 24,060,932 -0.21(-1.29%)
Aug 31, 2009 16.14 16.52 16.12 16.47 23,232,738 +0.14(+0.85%)
Aug 28, 2009 16.22 16.33 16.04 16.33 15,137,857 +0.18(+1.13%)
Aug 27, 2009 16.14 16.27 16.04 16.14 22,242,634 -0.11(-0.70%)
Aug 26, 2009 15.89 16.31 15.85 16.26 20,472,612 +0.28(+1.77%)
Aug 25, 2009 15.78 15.98 15.72 15.97 18,971,722 +0.24(+1.52%)
Aug 24, 2009 16.04 16.09 15.69 15.74 21,567,214 -0.24(-1.52%)
Aug 21, 2009 15.83 15.99 15.71 15.98 29,641,186 +0.28(+1.76%)
Aug 20, 2009 15.54 15.75 15.46 15.70 13,115,130 +0.14(+0.91%)
Aug 19, 2009 15.36 15.57 15.32 15.56 16,680,248 +0.04(+0.28%)
Aug 18, 2009 15.43 15.59 15.41 15.52 18,434,180 +0.19(+1.24%)
Aug 17, 2009 15.48 15.51 15.29 15.33 21,343,608 -0.37(-2.38%)
Aug 14, 2009 15.82 15.90 15.63 15.70 13,186,297 -0.20(-1.28%)
Aug 13, 2009 15.86 15.95 15.73 15.90 16,157,656 +0.05(+0.34%)
Aug 12, 2009 15.81 15.99 15.72 15.85 15,577,977 -0.03(-0.20%)
Aug 11, 2009 15.87 16.03 15.86 15.88 15,699,679 -0.06(-0.39%)
Aug 10, 2009 15.98 16.09 15.88 15.95 10,841,016 -0.07(-0.42%)
Aug 07, 2009 16.03 16.12 15.91 16.01 16,611,821 +0.12(+0.76%)
Aug 06, 2009 15.86 16.13 15.73 15.89 22,562,684 +0.06(+0.39%)
Aug 05, 2009 16.02 16.02 15.71 15.83 21,463,072 -0.09(-0.58%)
Aug 04, 2009 15.82 16.00 15.72 15.92 20,175,678 -0.06(-0.40%)
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.