Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.94 17.04 16.00 16.51 2,358,297 -0.61(-3.55%)
Oct 29, 2009 16.62 17.33 16.52 17.11 2,124,332 +0.96(+5.96%)
Oct 28, 2009 16.63 17.02 16.06 16.15 2,842,924 -0.75(-4.44%)
Oct 27, 2009 17.15 17.32 16.65 16.90 1,913,813 -0.21(-1.25%)
Oct 26, 2009 18.18 18.46 16.91 17.11 2,645,039 -0.86(-4.78%)
Oct 23, 2009 18.22 18.75 17.90 17.98 1,842,604 -0.25(-1.39%)
Oct 22, 2009 18.42 18.46 17.90 18.23 1,664,078 -0.17(-0.90%)
Oct 21, 2009 18.40 19.14 18.31 18.39 2,697,728 -0.16(-0.85%)
Oct 20, 2009 18.11 19.20 18.05 18.55 2,591,237 -0.43(-2.25%)
Oct 19, 2009 18.87 19.13 18.60 18.98 2,183,044 +0.02(+0.13%)
Oct 16, 2009 19.10 19.55 18.95 18.95 2,882,882 -0.41(-2.12%)
Oct 15, 2009 19.16 19.52 18.83 19.36 3,488,236 +0.06(+0.33%)
Oct 14, 2009 20.29 20.32 19.21 19.30 5,440,471 -1.15(-5.63%)
Oct 13, 2009 20.32 20.89 20.09 20.45 2,244,434 +0.31(+1.53%)
Oct 12, 2009 20.88 21.07 20.00 20.14 1,739,822 -0.23(-1.12%)
Oct 09, 2009 20.15 20.43 19.95 20.37 1,710,586 -0.08(-0.39%)
Oct 08, 2009 20.23 20.59 19.88 20.45 3,822,666 +0.54(+2.74%)
Oct 07, 2009 19.65 19.92 19.22 19.91 2,562,760 +0.28(+1.45%)
Oct 06, 2009 18.65 19.95 18.50 19.62 5,450,145 +1.85(+10.39%)
Oct 05, 2009 17.16 17.85 16.89 17.78 1,403,045 +0.78(+4.60%)
Oct 02, 2009 16.47 17.49 16.42 17.00 2,409,542 -0.09(-0.55%)
Oct 01, 2009 17.96 18.08 16.95 17.09 2,628,731 -0.90(-5.00%)
Sep 30, 2009 17.98 18.07 17.23 17.99 2,390,142 +0.38(+2.15%)
Sep 29, 2009 16.93 17.75 16.92 17.61 1,832,567 +0.67(+3.96%)
Sep 28, 2009 17.11 17.60 16.90 16.94 1,550,901 -0.15(-0.88%)
Sep 25, 2009 16.96 17.29 16.67 17.09 2,950,322 -0.11(-0.64%)
Sep 24, 2009 18.21 18.42 17.01 17.20 2,849,650 -0.99(-5.46%)
Sep 23, 2009 18.54 18.76 18.09 18.20 2,247,468 -0.38(-2.04%)
Sep 22, 2009 18.76 18.99 18.43 18.57 2,004,114 +0.39(+2.17%)
Sep 21, 2009 17.63 18.34 17.23 18.18 2,864,111 -0.16(-0.86%)
Sep 18, 2009 18.46 18.61 17.79 18.34 3,118,217 -0.09(-0.47%)
Sep 17, 2009 18.91 19.21 18.03 18.42 3,921,657 -0.69(-3.59%)
Sep 16, 2009 19.27 19.46 18.96 19.11 2,287,671 +0.26(+1.38%)
Sep 15, 2009 18.10 19.02 18.10 18.85 1,913,601 +0.53(+2.89%)
Sep 14, 2009 18.16 18.60 17.96 18.32 1,783,101 -0.21(-1.12%)
Sep 11, 2009 19.21 19.58 18.21 18.53 2,949,709 -0.23(-1.21%)
Sep 10, 2009 17.91 18.87 17.64 18.76 2,284,557 +0.98(+5.50%)
Sep 09, 2009 18.35 18.45 17.38 17.78 2,363,100 -0.39(-2.17%)
Sep 08, 2009 18.82 19.25 18.07 18.17 3,991,927 +0.46(+2.58%)
Sep 04, 2009 17.19 17.79 16.98 17.71 2,182,639 +0.39(+2.28%)
Sep 03, 2009 16.87 17.69 16.74 17.32 4,566,722 +0.82(+4.97%)
Sep 02, 2009 14.88 16.64 14.87 16.50 3,189,848 +1.80(+12.24%)
Sep 01, 2009 15.35 15.60 14.56 14.70 1,907,356 -0.64(-4.17%)
Aug 31, 2009 15.21 15.43 15.10 15.34 1,026,079 -0.43(-2.75%)
Aug 28, 2009 15.75 16.09 15.62 15.77 1,401,602 +0.30(+1.94%)
Aug 27, 2009 14.98 15.53 14.71 15.47 1,063,933 +0.37(+2.46%)
Aug 26, 2009 15.39 15.42 14.95 15.10 906,902 -0.37(-2.40%)
Aug 25, 2009 16.06 16.06 15.31 15.47 1,001,664 -0.01(-0.05%)
Aug 24, 2009 15.58 15.82 15.39 15.48 1,583,565 +0.08(+0.51%)
Aug 21, 2009 15.30 15.76 15.21 15.40 1,296,613 +0.50(+3.39%)
Aug 20, 2009 14.60 15.13 14.55 14.90 1,039,882 +0.23(+1.56%)
Aug 19, 2009 14.49 14.81 14.29 14.67 1,780,317 +0.00(+0.00%)
Aug 18, 2009 14.57 15.00 14.30 14.67 1,421,045 +0.20(+1.36%)
Aug 17, 2009 14.83 15.15 14.40 14.47 2,645,587 -1.55(-9.66%)
Aug 14, 2009 16.43 16.53 15.70 16.02 1,215,250 -0.35(-2.12%)
Aug 13, 2009 15.43 16.40 15.23 16.37 2,787,279 +1.53(+10.32%)
Aug 12, 2009 14.80 15.12 14.66 14.83 1,555,552 -0.34(-2.24%)
Aug 11, 2009 15.62 15.69 15.10 15.17 1,597,694 -0.62(-3.90%)
Aug 10, 2009 15.66 16.03 15.54 15.79 1,053,686 -0.11(-0.69%)
Aug 07, 2009 16.35 16.57 15.72 15.90 1,299,467 -0.58(-3.50%)
Aug 06, 2009 16.94 16.97 16.29 16.48 983,723 -0.27(-1.60%)
Aug 05, 2009 16.85 16.90 16.19 16.74 872,531 +0.06(+0.38%)
Aug 04, 2009 16.24 16.96 16.11 16.68 1,466,181 +0.32(+1.98%)
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.