Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.96 17.14 15.40 15.62 4,563,434 -1.48(-8.65%)
Oct 29, 2009 16.52 17.26 16.46 17.10 1,996,402 +0.83(+5.10%)
Oct 28, 2009 17.27 17.35 16.25 16.27 2,050,373 -1.23(-7.03%)
Oct 27, 2009 17.60 18.03 17.33 17.50 2,177,883 +0.06(+0.34%)
Oct 26, 2009 18.30 18.74 17.27 17.44 3,086,836 -0.86(-4.70%)
Oct 23, 2009 18.44 18.52 18.14 18.30 1,770,864 -0.61(-3.23%)
Oct 22, 2009 19.38 19.42 18.44 18.91 3,608,049 -0.56(-2.88%)
Oct 21, 2009 20.08 20.67 19.44 19.47 2,381,676 -0.69(-3.42%)
Oct 20, 2009 19.87 20.23 19.86 20.16 1,797,053 -0.14(-0.69%)
Oct 19, 2009 20.43 20.52 20.11 20.30 2,604,548 +0.06(+0.30%)
Oct 16, 2009 20.51 20.90 20.21 20.24 2,676,255 -0.34(-1.65%)
Oct 15, 2009 20.34 20.91 20.18 20.58 2,874,056 +0.15(+0.73%)
Oct 14, 2009 20.63 20.69 19.82 20.43 2,927,841 +0.25(+1.24%)
Oct 13, 2009 20.34 20.39 19.42 20.18 2,142,230 -0.09(-0.44%)
Oct 12, 2009 20.17 20.63 19.64 20.27 3,493,733 +1.08(+5.63%)
Oct 09, 2009 19.32 19.52 18.88 19.19 1,920,440 -0.39(-1.99%)
Oct 08, 2009 18.80 19.80 18.56 19.58 2,340,261 +0.79(+4.20%)
Oct 07, 2009 19.09 19.34 18.44 18.79 2,436,758 -0.55(-2.84%)
Oct 06, 2009 19.29 19.80 19.15 19.34 2,337,531 +0.30(+1.58%)
Oct 05, 2009 17.96 19.04 17.93 19.04 1,760,671 +1.14(+6.37%)
Oct 02, 2009 16.99 18.44 16.97 17.90 3,231,979 +0.39(+2.23%)
Oct 01, 2009 18.77 19.30 17.38 17.51 3,721,058 -1.18(-6.31%)
Sep 30, 2009 19.00 19.38 18.31 18.69 3,820,398 -0.23(-1.22%)
Sep 29, 2009 18.49 18.95 18.18 18.92 3,082,726 +0.64(+3.50%)
Sep 28, 2009 18.23 18.52 17.89 18.28 2,134,201 +0.07(+0.38%)
Sep 25, 2009 18.52 18.73 17.88 18.21 4,163,446 -0.44(-2.36%)
Sep 24, 2009 18.49 18.72 17.95 18.65 3,579,051 +0.29(+1.58%)
Sep 23, 2009 18.53 19.05 17.79 18.36 4,353,349 +0.39(+2.17%)
Sep 22, 2009 17.31 18.03 17.31 17.97 2,549,919 +0.93(+5.46%)
Sep 21, 2009 16.59 17.14 16.33 17.04 1,981,304 +0.18(+1.07%)
Sep 18, 2009 16.84 16.97 16.28 16.86 4,393,937 +0.19(+1.14%)
Sep 17, 2009 17.48 17.78 16.61 16.67 2,424,288 -0.71(-4.07%)
Sep 16, 2009 17.57 17.79 17.10 17.38 2,887,263 -0.11(-0.64%)
Sep 15, 2009 16.96 17.56 16.61 17.49 2,383,753 +0.76(+4.54%)
Sep 14, 2009 16.30 16.90 16.05 16.73 2,212,615 +0.19(+1.15%)
Sep 11, 2009 16.21 16.83 16.21 16.54 3,478,682 +0.41(+2.54%)
Sep 10, 2009 15.33 16.27 15.15 16.13 2,479,237 +0.90(+5.91%)
Sep 09, 2009 14.88 15.25 14.59 15.23 2,208,476 +0.27(+1.80%)
Sep 08, 2009 14.39 14.97 14.39 14.96 2,032,778 +0.89(+6.33%)
Sep 04, 2009 13.52 14.11 13.25 14.07 1,988,258 +0.33(+2.40%)
Sep 03, 2009 13.75 13.88 13.62 13.74 1,700,173 +0.29(+2.16%)
Sep 02, 2009 13.70 13.83 13.39 13.45 1,824,889 -0.34(-2.47%)
Sep 01, 2009 14.48 14.93 13.71 13.79 3,172,236 -0.87(-5.93%)
Aug 31, 2009 14.48 14.72 13.85 14.66 2,467,105 -0.16(-1.08%)
Aug 28, 2009 14.85 15.05 14.44 14.82 1,290,947 +0.17(+1.16%)
Aug 27, 2009 14.50 14.71 14.17 14.65 2,281,045 -0.03(-0.20%)
Aug 26, 2009 14.37 14.71 13.89 14.68 2,054,411 +0.22(+1.52%)
Aug 25, 2009 14.72 14.83 14.26 14.46 2,337,529 -0.26(-1.77%)
Aug 24, 2009 14.47 14.87 14.32 14.72 2,018,347 +0.37(+2.58%)
Aug 21, 2009 14.01 14.46 14.01 14.35 958,858 +0.40(+2.87%)
Aug 20, 2009 13.35 13.98 13.35 13.95 1,144,320 +0.50(+3.72%)
Aug 19, 2009 13.04 13.62 12.89 13.45 1,425,469 +0.16(+1.20%)
Aug 18, 2009 13.23 13.58 13.01 13.29 1,075,291 +0.09(+0.68%)
Aug 17, 2009 13.44 13.49 13.08 13.20 2,533,767 -0.66(-4.76%)
Aug 14, 2009 13.66 13.86 13.38 13.86 1,576,303 -0.06(-0.43%)
Aug 13, 2009 13.66 13.95 13.10 13.92 1,643,111 +0.53(+3.96%)
Aug 12, 2009 13.58 13.81 13.19 13.39 1,579,208 -0.13(-0.96%)
Aug 11, 2009 14.00 14.00 13.32 13.52 990,083 -0.44(-3.15%)
Aug 10, 2009 13.34 14.14 13.30 13.96 929,775 +0.52(+3.87%)
Aug 07, 2009 13.83 13.97 13.34 13.44 1,686,588 -0.06(-0.44%)
Aug 06, 2009 14.28 14.43 13.44 13.50 2,422,181 -0.80(-5.59%)
Aug 05, 2009 14.75 15.00 14.22 14.30 4,908,417 -0.16(-1.11%)
Aug 04, 2009 14.37 14.78 13.90 14.46 2,008,147 -0.01(-0.07%)
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.