Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.15 17.15 15.97 16.05 728,981 -1.21(-6.98%)
Oct 29, 2009 17.46 17.59 17.23 17.26 406,624 -0.14(-0.80%)
Oct 28, 2009 17.64 17.81 17.35 17.40 486,477 -0.26(-1.46%)
Oct 27, 2009 17.54 18.00 17.10 17.66 531,200 +0.08(+0.47%)
Oct 26, 2009 17.50 17.87 17.35 17.57 334,650 +0.15(+0.86%)
Oct 23, 2009 17.70 18.17 17.38 17.42 326,355 -0.61(-3.39%)
Oct 22, 2009 18.68 18.75 17.75 18.03 494,791 -0.98(-5.17%)
Oct 21, 2009 18.81 19.43 18.73 19.02 334,286 +0.20(+1.07%)
Oct 20, 2009 18.79 19.02 18.69 18.82 341,019 -0.04(-0.22%)
Oct 19, 2009 18.71 19.08 18.35 18.86 168,416 +0.35(+1.90%)
Oct 16, 2009 18.91 18.91 18.41 18.51 199,502 -0.48(-2.51%)
Oct 15, 2009 18.82 19.02 18.75 18.98 202,645 +0.10(+0.55%)
Oct 14, 2009 18.93 18.98 18.62 18.88 196,436 +0.17(+0.91%)
Oct 13, 2009 18.53 18.74 18.41 18.71 245,758 +0.10(+0.53%)
Oct 12, 2009 18.88 18.99 18.49 18.61 114,049 +0.06(+0.31%)
Oct 09, 2009 18.49 18.83 18.31 18.55 181,048 +0.11(+0.59%)
Oct 08, 2009 18.38 18.88 18.18 18.44 498,083 +0.13(+0.71%)
Oct 07, 2009 18.08 18.38 17.91 18.31 230,978 +0.26(+1.46%)
Oct 06, 2009 17.94 18.15 17.87 18.05 484,160 +0.26(+1.45%)
Oct 05, 2009 17.59 17.98 17.47 17.79 244,384 +0.33(+1.87%)
Oct 02, 2009 17.86 18.07 17.45 17.47 364,377 -0.38(-2.14%)
Oct 01, 2009 18.18 18.18 17.79 17.85 462,959 -0.36(-1.99%)
Sep 30, 2009 18.44 18.67 18.16 18.21 408,327 -0.27(-1.46%)
Sep 29, 2009 18.68 18.80 18.38 18.48 296,242 -0.33(-1.76%)
Sep 28, 2009 18.59 19.05 18.52 18.81 250,836 +0.19(+1.03%)
Sep 25, 2009 18.00 18.83 17.97 18.62 441,195 +0.52(+2.89%)
Sep 24, 2009 18.18 18.25 18.03 18.10 360,855 -0.07(-0.40%)
Sep 23, 2009 18.29 18.39 17.85 18.17 281,798 -0.04(-0.23%)
Sep 22, 2009 18.19 18.30 17.95 18.21 244,616 +0.19(+1.03%)
Sep 21, 2009 18.08 18.25 17.98 18.02 249,479 -0.26(-1.41%)
Sep 18, 2009 18.61 18.72 18.11 18.28 365,473 -0.36(-1.92%)
Sep 17, 2009 18.37 18.81 18.23 18.64 553,318 +0.25(+1.35%)
Sep 16, 2009 17.69 18.56 17.45 18.39 601,362 +0.70(+3.95%)
Sep 15, 2009 17.67 17.84 17.48 17.69 273,144 -0.06(-0.35%)
Sep 14, 2009 17.54 17.97 17.19 17.75 244,938 +0.05(+0.29%)
Sep 11, 2009 17.74 17.95 17.49 17.70 203,623 -0.07(-0.41%)
Sep 10, 2009 17.45 17.80 17.02 17.78 516,390 +0.22(+1.27%)
Sep 09, 2009 17.04 17.84 16.88 17.55 520,092 +0.46(+2.66%)
Sep 08, 2009 16.78 17.32 16.61 17.10 307,975 +0.37(+2.20%)
Sep 04, 2009 16.61 16.76 16.35 16.73 323,154 +0.12(+0.72%)
Sep 03, 2009 16.48 16.65 16.25 16.61 324,809 +0.13(+0.78%)
Sep 02, 2009 16.65 16.87 16.39 16.48 593,728 -0.16(-0.93%)
Sep 01, 2009 16.85 17.30 16.59 16.64 630,057 -0.38(-2.25%)
Aug 31, 2009 16.98 17.19 16.93 17.02 748,136 -0.01(-0.06%)
Aug 28, 2009 16.20 17.12 16.20 17.03 1,463,161 +1.26(+7.97%)
Aug 27, 2009 15.34 15.83 14.86 15.77 549,187 +0.34(+2.18%)
Aug 26, 2009 15.72 15.92 15.34 15.44 674,674 -0.37(-2.36%)
Aug 25, 2009 14.77 16.00 14.72 15.81 1,294,817 +1.04(+7.08%)
Aug 24, 2009 14.66 15.00 14.60 14.76 644,380 +0.18(+1.21%)
Aug 21, 2009 14.54 14.81 14.34 14.59 635,937 +0.25(+1.77%)
Aug 20, 2009 13.99 14.42 13.99 14.34 399,520 +0.24(+1.69%)
Aug 19, 2009 13.97 14.23 13.81 14.10 334,739 +0.05(+0.33%)
Aug 18, 2009 13.83 14.15 13.83 14.05 369,756 +0.21(+1.53%)
Aug 17, 2009 13.97 14.09 13.72 13.84 532,387 -0.34(-2.37%)
Aug 14, 2009 14.63 15.00 13.98 14.18 433,972 -0.51(-3.49%)
Aug 13, 2009 14.70 14.70 14.27 14.69 327,850 +0.10(+0.71%)
Aug 12, 2009 14.42 14.83 14.37 14.58 520,830 +0.22(+1.55%)
Aug 11, 2009 14.68 14.88 14.20 14.36 828,042 -0.34(-2.32%)
Aug 10, 2009 14.59 14.78 14.40 14.70 540,788 +0.09(+0.60%)
Aug 07, 2009 14.55 15.08 14.55 14.61 684,654 +0.15(+1.04%)
Aug 06, 2009 14.97 15.65 14.40 14.46 2,023,500 -1.31(-8.33%)
Aug 05, 2009 16.45 16.45 15.69 15.78 819,801 -0.44(-2.71%)
Aug 04, 2009 16.37 16.49 16.09 16.22 450,632 -0.30(-1.82%)
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.