Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.55 17.89 17.20 17.22 14,281,886 -0.32(-1.82%)
Oct 29, 2009 17.19 17.57 17.04 17.54 13,757,585 +0.64(+3.78%)
Oct 28, 2009 17.16 17.29 16.86 16.90 10,959,568 -0.31(-1.79%)
Oct 27, 2009 17.36 17.48 17.18 17.21 5,667,073 -0.13(-0.72%)
Oct 26, 2009 17.57 17.81 17.26 17.34 6,404,847 -0.22(-1.27%)
Oct 23, 2009 17.61 17.65 17.47 17.56 4,210,487 -0.27(-1.53%)
Oct 22, 2009 17.67 17.85 17.57 17.83 4,634,630 +0.16(+0.90%)
Oct 21, 2009 17.96 17.97 17.66 17.67 7,014,040 -0.15(-0.83%)
Oct 20, 2009 17.73 17.85 17.69 17.82 7,412,702 -0.26(-1.42%)
Oct 19, 2009 17.91 18.16 17.76 18.08 8,645,450 +0.17(+0.92%)
Oct 16, 2009 17.56 17.94 17.51 17.91 10,062,212 +0.27(+1.52%)
Oct 15, 2009 17.35 17.68 17.29 17.64 11,648,515 +0.26(+1.51%)
Oct 14, 2009 17.48 17.51 17.22 17.38 11,899,284 +0.02(+0.13%)
Oct 13, 2009 17.58 17.58 17.31 17.36 5,783,303 -0.21(-1.20%)
Oct 12, 2009 17.57 17.67 17.45 17.57 6,018,461 +0.07(+0.39%)
Oct 09, 2009 17.38 17.50 17.34 17.50 7,288,530 +0.09(+0.52%)
Oct 08, 2009 17.58 17.71 17.38 17.41 6,623,279 -0.10(-0.55%)
Oct 07, 2009 17.57 17.58 17.39 17.51 3,988,920 -0.04(-0.23%)
Oct 06, 2009 17.49 17.67 17.41 17.55 5,961,023 +0.08(+0.46%)
Oct 05, 2009 17.39 17.49 17.15 17.47 5,553,660 +0.16(+0.92%)
Oct 02, 2009 17.51 17.54 17.28 17.31 5,700,512 -0.27(-1.56%)
Oct 01, 2009 17.80 17.80 17.52 17.58 7,197,909 -0.08(-0.45%)
Sep 30, 2009 17.69 17.80 17.53 17.66 7,730,443 -0.03(-0.19%)
Sep 29, 2009 17.84 17.84 17.58 17.69 5,512,974 -0.13(-0.73%)
Sep 28, 2009 17.67 17.89 17.67 17.82 4,698,915 +0.17(+0.96%)
Sep 25, 2009 17.70 17.80 17.65 17.65 5,684,257 -0.07(-0.42%)
Sep 24, 2009 17.91 17.99 17.71 17.73 7,841,891 -0.14(-0.80%)
Sep 23, 2009 17.93 18.20 17.84 17.87 14,787,203 -0.05(-0.29%)
Sep 22, 2009 18.28 18.28 17.92 17.92 6,481,334 -0.29(-1.57%)
Sep 21, 2009 18.24 18.31 18.05 18.21 6,108,689 -0.06(-0.34%)
Sep 18, 2009 18.08 18.28 18.03 18.27 8,494,878 +0.25(+1.36%)
Sep 17, 2009 18.12 18.21 17.99 18.02 5,194,707 +0.09(+0.51%)
Sep 16, 2009 17.99 18.20 17.85 17.93 5,032,896 -0.04(-0.22%)
Sep 15, 2009 17.80 17.99 17.67 17.97 6,119,980 +0.20(+1.12%)
Sep 14, 2009 17.48 17.83 17.41 17.77 7,054,307 +0.29(+1.63%)
Sep 11, 2009 17.53 17.63 17.45 17.49 6,088,604 +0.01(+0.03%)
Sep 10, 2009 17.64 17.71 17.36 17.48 4,670,378 -0.13(-0.71%)
Sep 09, 2009 17.59 17.70 17.55 17.61 5,530,513 +0.02(+0.13%)
Sep 08, 2009 17.75 17.75 17.55 17.59 6,545,619 -0.07(-0.42%)
Sep 04, 2009 17.60 17.67 17.51 17.66 2,911,421 +0.11(+0.62%)
Sep 03, 2009 17.64 17.65 17.42 17.55 5,514,941 +0.01(+0.03%)
Sep 02, 2009 17.67 17.76 17.48 17.55 4,913,278 -0.16(-0.90%)
Sep 01, 2009 17.89 18.07 17.69 17.71 7,402,586 -0.21(-1.15%)
Aug 31, 2009 18.08 18.15 17.87 17.91 5,297,108 -0.25(-1.35%)
Aug 28, 2009 18.14 18.17 17.89 18.16 4,653,948 +0.13(+0.70%)
Aug 27, 2009 17.95 18.08 17.79 18.03 4,697,067 +0.10(+0.57%)
Aug 26, 2009 17.81 17.98 17.69 17.93 6,227,989 +0.11(+0.64%)
Aug 25, 2009 18.02 18.14 17.80 17.81 4,926,331 -0.16(-0.89%)
Aug 24, 2009 17.96 18.07 17.81 17.97 3,370,508 +0.03(+0.16%)
Aug 21, 2009 17.84 18.04 17.69 17.95 6,973,506 +0.17(+0.96%)
Aug 20, 2009 17.47 17.78 17.42 17.77 5,647,798 +0.26(+1.46%)
Aug 19, 2009 17.38 17.54 17.38 17.52 4,891,652 +0.03(+0.20%)
Aug 18, 2009 17.60 17.64 17.34 17.48 5,448,794 -0.04(-0.23%)
Aug 17, 2009 17.53 17.73 17.47 17.52 4,750,881 -0.21(-1.16%)
Aug 14, 2009 17.71 17.81 17.49 17.73 4,199,218 +0.03(+0.16%)
Aug 13, 2009 17.75 17.77 17.52 17.70 5,057,087 -0.05(-0.26%)
Aug 12, 2009 17.71 17.86 17.49 17.75 3,846,554 +0.04(+0.23%)
Aug 11, 2009 17.67 17.74 17.51 17.71 3,411,381 +0.02(+0.13%)
Aug 10, 2009 17.75 17.86 17.54 17.68 2,921,774 -0.09(-0.51%)
Aug 07, 2009 17.58 17.92 17.53 17.77 6,364,822 +0.25(+1.43%)
Aug 06, 2009 17.42 17.57 17.25 17.52 7,657,296 -0.03(-0.19%)
Aug 05, 2009 17.65 17.75 17.39 17.56 5,108,383 -0.05(-0.26%)
Aug 04, 2009 17.63 17.77 17.53 17.60 7,520,548 -0.07(-0.38%)
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.