Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.46 17.49 16.98 17.03 65,457,303 -0.52(-2.96%)
Oct 29, 2009 17.24 17.56 17.11 17.55 57,190,883 +0.34(+1.98%)
Oct 28, 2009 17.21 17.43 17.14 17.21 59,927,556 -0.05(-0.29%)
Oct 27, 2009 17.28 17.43 17.19 17.26 59,177,732 +0.14(+0.82%)
Oct 26, 2009 17.41 17.57 17.05 17.12 64,462,730 -0.13(-0.75%)
Oct 23, 2009 17.27 17.31 17.16 17.25 61,135,110 -0.31(-1.77%)
Oct 22, 2009 17.38 17.60 17.30 17.56 57,365,352 +0.15(+0.86%)
Oct 21, 2009 18.00 18.03 17.41 17.41 97,584,065 -0.52(-2.90%)
Oct 20, 2009 18.05 18.30 17.74 17.93 90,159,317 -0.05(-0.28%)
Oct 19, 2009 17.65 18.14 17.58 17.98 93,349,908 +0.21(+1.18%)
Oct 16, 2009 17.63 17.89 17.56 17.77 67,502,856 +0.11(+0.62%)
Oct 15, 2009 17.37 17.74 17.29 17.66 124,014,942 +0.29(+1.67%)
Oct 14, 2009 16.87 17.60 16.65 17.37 136,154,594 +0.59(+3.52%)
Oct 13, 2009 16.89 16.99 16.72 16.78 64,574,507 -0.32(-1.87%)
Oct 12, 2009 16.90 17.13 16.82 17.10 59,493,062 +0.18(+1.06%)
Oct 09, 2009 16.69 17.02 16.61 16.92 48,080,587 +0.22(+1.32%)
Oct 08, 2009 16.92 16.94 16.64 16.70 44,708,974 +0.01(+0.06%)
Oct 07, 2009 16.74 16.84 16.64 16.69 41,996,340 -0.09(-0.54%)
Oct 06, 2009 16.60 16.98 16.50 16.78 55,169,875 +0.38(+2.32%)
Oct 05, 2009 16.17 16.50 16.07 16.40 41,328,268 +0.25(+1.55%)
Oct 02, 2009 16.36 16.52 16.08 16.15 50,402,112 -0.13(-0.80%)
Oct 01, 2009 16.50 16.53 16.28 16.28 54,488,052 -0.27(-1.63%)
Sep 30, 2009 16.88 16.89 16.44 16.55 62,288,241 -0.22(-1.31%)
Sep 29, 2009 16.57 16.94 16.45 16.77 66,202,473 +0.05(+0.30%)
Sep 28, 2009 16.44 16.74 16.41 16.72 29,392,811 +0.32(+1.95%)
Sep 25, 2009 16.43 16.63 16.38 16.40 36,340,708 -0.04(-0.24%)
Sep 24, 2009 16.44 16.51 16.29 16.44 51,770,338 +0.01(+0.06%)
Sep 23, 2009 16.86 16.88 16.41 16.43 48,134,107 -0.37(-2.20%)
Sep 22, 2009 16.85 16.93 16.60 16.80 59,954,906 +0.16(+0.96%)
Sep 21, 2009 16.54 16.71 16.47 16.64 35,941,343 +0.13(+0.79%)
Sep 18, 2009 16.47 16.80 16.37 16.51 67,078,819 +0.04(+0.24%)
Sep 17, 2009 16.36 16.61 16.26 16.47 42,204,057 +0.27(+1.65%)
Sep 16, 2009 16.36 16.44 16.16 16.20 45,731,999 -0.01(-0.05%)
Sep 15, 2009 16.39 16.39 16.11 16.21 40,172,457 -0.15(-0.92%)
Sep 14, 2009 16.21 16.44 16.10 16.36 34,278,513 +0.11(+0.68%)
Sep 11, 2009 16.40 16.47 16.24 16.25 31,008,624 -0.09(-0.55%)
Sep 10, 2009 16.22 16.40 16.22 16.34 45,994,010 +0.17(+1.05%)
Sep 09, 2009 16.26 16.29 16.09 16.17 40,225,952 -0.04(-0.25%)
Sep 08, 2009 16.39 16.40 16.11 16.21 37,826,462 -0.18(-1.10%)
Sep 04, 2009 16.00 16.41 15.99 16.39 29,571,896 +0.31(+1.93%)
Sep 03, 2009 16.05 16.22 15.95 16.08 35,503,702 -0.31(-1.89%)
Sep 02, 2009 16.35 16.50 16.13 16.39 39,956,774 +0.03(+0.18%)
Sep 01, 2009 16.54 16.72 16.25 16.36 39,454,089 -0.34(-2.04%)
Aug 31, 2009 16.63 16.83 16.51 16.70 35,546,497 -0.11(-0.65%)
Aug 28, 2009 16.87 16.89 16.64 16.81 33,512,861 -0.05(-0.30%)
Aug 27, 2009 16.66 16.93 16.60 16.86 30,183,719 +0.09(+0.54%)
Aug 26, 2009 16.79 16.88 16.64 16.77 36,527,431 -0.03(-0.18%)
Aug 25, 2009 16.79 16.98 16.68 16.80 40,657,963 +0.07(+0.42%)
Aug 24, 2009 16.73 16.79 16.61 16.73 31,171,469 +0.09(+0.54%)
Aug 21, 2009 16.49 16.72 16.27 16.64 64,812,095 +0.41(+2.53%)
Aug 20, 2009 16.45 16.45 16.20 16.23 43,123,102 -0.14(-0.86%)
Aug 19, 2009 15.95 16.45 15.90 16.37 46,423,641 +0.39(+2.44%)
Aug 18, 2009 15.88 16.04 15.79 15.98 36,706,690 +0.25(+1.59%)
Aug 17, 2009 15.57 15.98 15.55 15.73 45,047,932 -0.04(-0.25%)
Aug 14, 2009 15.87 15.87 15.54 15.77 33,772,087 -0.03(-0.19%)
Aug 13, 2009 15.88 15.90 15.64 15.80 37,440,597 -0.06(-0.38%)
Aug 12, 2009 15.85 16.00 15.75 15.86 35,437,966 +0.03(+0.19%)
Aug 11, 2009 15.80 15.95 15.75 15.83 27,981,833 -0.08(-0.50%)
Aug 10, 2009 15.85 15.98 15.81 15.91 28,105,268 -0.05(-0.31%)
Aug 07, 2009 15.91 16.17 15.88 15.96 39,802,570 +0.17(+1.08%)
Aug 06, 2009 15.88 15.91 15.70 15.79 38,098,720 -0.08(-0.50%)
Aug 05, 2009 15.98 16.00 15.65 15.87 58,711,102 -0.20(-1.24%)
Aug 04, 2009 15.95 16.18 15.91 16.07 48,990,661 +0.05(+0.31%)
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.