Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.48 18.49 17.44 17.57 12,102,751 -0.80(-4.35%)
Oct 29, 2009 17.97 18.47 17.76 18.37 10,995,953 +0.70(+3.96%)
Oct 28, 2009 18.12 18.54 17.54 17.67 12,277,456 -0.60(-3.28%)
Oct 27, 2009 18.54 18.69 18.05 18.27 10,189,498 -0.25(-1.35%)
Oct 26, 2009 18.92 19.28 18.42 18.52 8,977,763 -0.35(-1.85%)
Oct 23, 2009 19.15 19.23 18.82 18.87 9,462,355 -0.59(-3.03%)
Oct 22, 2009 18.99 19.67 18.88 19.46 14,371,313 +0.58(+3.07%)
Oct 21, 2009 19.70 20.12 18.84 18.88 16,067,918 -0.90(-4.55%)
Oct 20, 2009 19.84 20.09 19.68 19.78 11,491,466 -0.52(-2.56%)
Oct 19, 2009 19.92 20.47 19.88 20.30 7,205,809 +0.48(+2.42%)
Oct 16, 2009 19.92 20.08 19.46 19.82 9,048,265 -0.32(-1.59%)
Oct 15, 2009 20.63 20.84 19.95 20.14 13,464,473 -0.58(-2.80%)
Oct 14, 2009 20.18 20.74 20.05 20.72 9,869,223 +0.98(+4.96%)
Oct 13, 2009 19.53 20.36 19.40 19.74 14,999,976 +0.12(+0.61%)
Oct 12, 2009 19.49 19.64 19.30 19.62 7,976,509 +0.47(+2.45%)
Oct 09, 2009 19.54 19.60 19.10 19.15 8,207,078 -0.38(-1.95%)
Oct 08, 2009 18.71 19.61 18.38 19.53 15,949,001 +0.94(+5.06%)
Oct 07, 2009 18.63 18.92 18.33 18.59 9,592,194 +0.06(+0.32%)
Oct 06, 2009 18.48 19.06 18.35 18.53 10,007,823 +0.23(+1.26%)
Oct 05, 2009 17.59 18.35 17.50 18.30 11,589,705 +0.90(+5.17%)
Oct 02, 2009 16.89 17.53 16.89 17.40 14,777,047 -0.03(-0.17%)
Oct 01, 2009 18.14 18.38 17.40 17.43 15,343,294 -0.86(-4.70%)
Sep 30, 2009 18.27 18.51 17.65 18.29 10,385,410 +0.03(+0.16%)
Sep 29, 2009 18.02 18.54 18.01 18.26 9,558,437 +0.27(+1.50%)
Sep 28, 2009 17.93 18.22 17.72 17.99 6,241,418 +0.20(+1.12%)
Sep 25, 2009 17.82 17.92 17.48 17.79 9,585,237 -0.22(-1.22%)
Sep 24, 2009 18.59 18.59 17.75 18.01 10,625,510 -0.42(-2.28%)
Sep 23, 2009 18.90 19.01 18.36 18.43 12,427,198 -0.34(-1.81%)
Sep 22, 2009 18.81 19.16 18.54 18.77 16,945,584 +0.98(+5.51%)
Sep 21, 2009 17.83 18.19 17.45 17.79 11,268,519 -0.24(-1.33%)
Sep 18, 2009 17.74 18.09 17.31 18.03 8,495,397 +0.40(+2.27%)
Sep 17, 2009 17.43 18.26 17.27 17.63 12,299,359 +0.20(+1.13%)
Sep 16, 2009 17.69 17.80 17.30 17.43 11,548,128 -0.18(-1.01%)
Sep 15, 2009 16.99 17.99 16.95 17.61 20,378,495 +0.78(+4.63%)
Sep 14, 2009 15.92 16.88 15.79 16.83 10,219,840 +0.76(+4.73%)
Sep 11, 2009 16.28 16.32 15.96 16.07 8,914,162 -0.16(-0.99%)
Sep 10, 2009 16.11 16.30 15.90 16.23 7,687,331 +0.22(+1.37%)
Sep 09, 2009 15.50 16.13 15.19 16.01 14,062,584 +0.54(+3.49%)
Sep 08, 2009 15.24 15.59 15.23 15.47 9,301,093 +0.26(+1.71%)
Sep 04, 2009 14.95 15.25 14.75 15.21 6,717,716 +0.26(+1.74%)
Sep 03, 2009 14.97 15.23 14.66 14.95 13,173,776 +0.20(+1.36%)
Sep 02, 2009 15.00 15.12 14.61 14.75 13,369,982 -0.41(-2.70%)
Sep 01, 2009 15.35 16.10 15.09 15.16 13,908,606 -0.36(-2.32%)
Aug 31, 2009 15.74 15.79 15.30 15.52 7,720,868 -0.39(-2.45%)
Aug 28, 2009 15.84 15.94 15.53 15.91 8,895,810 +0.26(+1.66%)
Aug 27, 2009 15.68 15.77 15.20 15.65 6,594,221 -0.04(-0.25%)
Aug 26, 2009 15.81 16.04 15.52 15.69 9,231,106 -0.16(-1.01%)
Aug 25, 2009 15.47 16.29 15.29 15.85 14,094,231 +0.53(+3.46%)
Aug 24, 2009 15.41 15.61 15.27 15.32 7,811,498 -0.03(-0.20%)
Aug 21, 2009 15.08 15.59 14.91 15.35 11,195,679 +0.46(+3.09%)
Aug 20, 2009 14.65 14.99 14.48 14.89 10,449,630 +0.27(+1.85%)
Aug 19, 2009 14.30 14.67 14.09 14.62 11,816,400 +0.09(+0.62%)
Aug 18, 2009 14.58 14.70 14.01 14.53 13,618,230 +0.01(+0.07%)
Aug 17, 2009 14.81 14.97 14.31 14.52 15,394,345 -0.79(-5.16%)
Aug 14, 2009 16.14 16.30 15.17 15.31 14,030,477 -0.84(-5.20%)
Aug 13, 2009 16.40 16.54 15.87 16.15 19,603,053 -0.25(-1.52%)
Aug 12, 2009 15.40 16.64 15.33 16.40 26,190,191 +0.93(+6.01%)
Aug 11, 2009 15.26 15.83 14.94 15.47 15,956,081 +0.24(+1.58%)
Aug 10, 2009 15.98 16.06 15.00 15.23 13,982,388 -0.76(-4.75%)
Aug 07, 2009 15.17 16.12 14.97 15.99 13,588,280 +0.98(+6.53%)
Aug 06, 2009 14.92 15.94 14.74 15.01 18,508,020 +0.79(+5.56%)
Aug 05, 2009 13.91 14.35 13.57 14.22 11,661,962 +0.21(+1.50%)
Aug 04, 2009 14.38 14.50 13.93 14.01 8,935,062 -0.47(-3.25%)
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.