Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.47 17.60 17.06 17.20 30,092,258 -0.35(-1.97%)
Oct 29, 2009 17.48 17.75 17.22 17.55 45,696,076 +0.16(+0.93%)
Oct 28, 2009 17.01 17.71 16.97 17.38 85,744,672 +0.61(+3.61%)
Oct 27, 2009 16.71 16.90 16.46 16.78 44,302,528 +0.25(+1.54%)
Oct 26, 2009 17.02 17.22 16.45 16.52 38,312,972 -0.30(-1.81%)
Oct 23, 2009 16.88 16.92 16.72 16.83 28,089,828 -0.36(-2.07%)
Oct 22, 2009 17.16 17.23 16.86 17.18 23,958,288 +0.11(+0.66%)
Oct 21, 2009 16.99 17.48 16.99 17.07 17,921,620 +0.03(+0.19%)
Oct 20, 2009 17.14 17.23 16.95 17.04 18,171,936 +0.02(+0.13%)
Oct 19, 2009 16.86 17.03 16.62 17.02 16,057,999 +0.15(+0.89%)
Oct 16, 2009 16.97 17.05 16.80 16.87 16,458,909 -0.18(-1.05%)
Oct 15, 2009 16.84 17.22 16.80 17.05 24,525,398 +0.06(+0.37%)
Oct 14, 2009 16.99 17.08 16.75 16.98 29,877,224 +0.03(+0.17%)
Oct 13, 2009 16.74 17.02 16.63 16.95 25,993,730 +0.22(+1.32%)
Oct 12, 2009 16.88 17.01 16.65 16.73 21,232,822 +0.17(+1.04%)
Oct 09, 2009 16.24 16.64 16.20 16.56 22,835,398 +0.27(+1.69%)
Oct 08, 2009 16.14 16.35 16.04 16.29 26,543,456 +0.20(+1.23%)
Oct 07, 2009 15.70 16.20 15.64 16.09 54,019,356 +0.59(+3.81%)
Oct 06, 2009 15.59 15.60 15.30 15.50 39,818,560 +0.02(+0.15%)
Oct 05, 2009 15.41 15.67 15.37 15.47 21,915,714 +0.08(+0.55%)
Oct 02, 2009 15.54 15.69 15.11 15.39 39,002,460 -0.30(-1.92%)
Oct 01, 2009 15.61 15.93 15.61 15.69 31,071,396 +0.00(+0.01%)
Sep 30, 2009 15.84 15.89 15.58 15.69 33,549,004 -0.10(-0.66%)
Sep 29, 2009 16.16 16.38 15.71 15.79 46,131,404 -0.25(-1.58%)
Sep 28, 2009 16.14 16.31 16.01 16.05 16,855,732 +0.01(+0.03%)
Sep 25, 2009 16.61 16.63 15.72 16.04 53,063,176 -0.65(-3.90%)
Sep 24, 2009 16.66 16.78 16.40 16.69 17,673,814 -0.09(-0.53%)
Sep 23, 2009 16.89 17.03 16.75 16.78 16,491,318 -0.11(-0.66%)
Sep 22, 2009 16.71 16.97 16.65 16.89 16,790,886 +0.23(+1.39%)
Sep 21, 2009 16.59 16.87 16.58 16.66 14,249,193 -0.09(-0.54%)
Sep 18, 2009 16.78 16.86 16.61 16.75 16,748,312 -0.01(-0.04%)
Sep 17, 2009 16.79 17.00 16.64 16.76 15,676,222 +0.05(+0.31%)
Sep 16, 2009 16.63 16.94 16.50 16.71 18,280,744 +0.09(+0.53%)
Sep 15, 2009 16.57 16.68 16.43 16.62 16,903,896 +0.07(+0.45%)
Sep 14, 2009 16.24 16.57 16.23 16.54 14,423,969 +0.13(+0.80%)
Sep 11, 2009 16.46 16.46 16.29 16.41 16,955,774 -0.00(-0.03%)
Sep 10, 2009 15.98 16.46 15.95 16.42 18,720,886 +0.42(+2.60%)
Sep 09, 2009 16.18 16.19 15.93 16.00 18,045,580 -0.11(-0.66%)
Sep 08, 2009 16.05 16.18 15.93 16.11 13,456,419 +0.13(+0.84%)
Sep 04, 2009 16.04 16.11 15.90 15.97 10,895,313 -0.12(-0.78%)
Sep 03, 2009 15.99 16.13 15.85 16.10 18,792,480 +0.18(+1.16%)
Sep 02, 2009 15.84 16.09 15.76 15.91 14,683,975 -0.02(-0.11%)
Sep 01, 2009 16.07 16.35 15.92 15.93 24,543,004 -0.21(-1.29%)
Aug 31, 2009 15.82 16.19 15.80 16.14 23,698,216 +0.14(+0.85%)
Aug 28, 2009 15.90 16.01 15.73 16.01 15,441,150 +0.18(+1.13%)
Aug 27, 2009 15.82 15.95 15.73 15.83 22,688,276 -0.11(-0.70%)
Aug 26, 2009 15.57 15.99 15.54 15.94 20,882,790 +0.28(+1.77%)
Aug 25, 2009 15.47 15.67 15.42 15.66 19,351,830 +0.23(+1.52%)
Aug 24, 2009 15.72 15.78 15.38 15.43 21,999,324 -0.24(-1.52%)
Aug 21, 2009 15.52 15.68 15.40 15.67 30,235,060 +0.27(+1.76%)
Aug 20, 2009 15.23 15.44 15.15 15.40 13,377,897 +0.14(+0.91%)
Aug 19, 2009 15.06 15.27 15.02 15.26 17,014,444 +0.04(+0.28%)
Aug 18, 2009 15.13 15.29 15.11 15.21 18,803,518 +0.19(+1.24%)
Aug 17, 2009 15.17 15.21 14.99 15.03 21,771,238 -0.37(-2.38%)
Aug 14, 2009 15.51 15.59 15.32 15.39 13,450,490 -0.20(-1.28%)
Aug 13, 2009 15.55 15.64 15.42 15.59 16,481,382 +0.05(+0.34%)
Aug 12, 2009 15.50 15.68 15.41 15.54 15,890,089 -0.04(-0.23%)
Aug 11, 2009 15.56 15.72 15.56 15.58 16,008,103 -0.06(-0.39%)
Aug 10, 2009 15.67 15.78 15.57 15.64 11,053,991 -0.07(-0.42%)
Aug 07, 2009 15.72 15.81 15.60 15.70 16,938,164 +0.12(+0.76%)
Aug 06, 2009 15.56 15.82 15.43 15.59 23,005,934 +0.06(+0.39%)
Aug 05, 2009 15.71 15.71 15.41 15.52 21,884,718 -0.09(-0.58%)
Aug 04, 2009 15.51 15.69 15.42 15.62 20,572,034 -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.