Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.86 18.07 17.16 17.55 9,886,619 -0.39(-2.20%)
Oct 29, 2009 17.70 18.12 17.45 17.95 8,253,371 +0.60(+3.43%)
Oct 28, 2009 17.65 17.91 17.31 17.35 9,468,257 -0.30(-1.73%)
Oct 27, 2009 18.09 18.25 17.19 17.66 12,917,754 -0.76(-4.13%)
Oct 26, 2009 18.33 18.79 18.09 18.42 7,005,184 +0.09(+0.49%)
Oct 23, 2009 18.41 18.56 18.24 18.33 6,773,767 -0.03(-0.18%)
Oct 22, 2009 18.38 18.49 18.09 18.36 8,621,319 -0.10(-0.56%)
Oct 21, 2009 17.77 18.89 17.77 18.47 9,880,554 +0.22(+1.18%)
Oct 20, 2009 17.92 18.29 17.48 18.25 10,007,109 +0.21(+1.17%)
Oct 19, 2009 17.85 18.20 17.71 18.04 3,691,099 +0.38(+2.15%)
Oct 16, 2009 17.80 17.82 17.32 17.66 4,955,873 -0.23(-1.29%)
Oct 15, 2009 17.48 17.93 17.44 17.89 5,045,788 +0.36(+2.03%)
Oct 14, 2009 17.49 17.59 17.35 17.53 6,152,831 +0.24(+1.38%)
Oct 13, 2009 17.26 17.41 17.11 17.29 4,074,766 -0.06(-0.35%)
Oct 12, 2009 17.61 17.70 17.17 17.35 4,052,486 -0.11(-0.62%)
Oct 09, 2009 17.36 17.52 17.25 17.46 4,933,682 -0.07(-0.40%)
Oct 08, 2009 17.37 17.81 17.24 17.53 4,926,737 +0.47(+2.75%)
Oct 07, 2009 17.27 17.27 16.87 17.06 4,722,177 -0.06(-0.36%)
Oct 06, 2009 16.90 17.49 16.80 17.12 6,844,111 +0.34(+2.04%)
Oct 05, 2009 16.78 16.95 16.56 16.78 7,943,070 +0.08(+0.51%)
Oct 02, 2009 16.56 16.87 16.37 16.70 7,870,951 -0.04(-0.25%)
Oct 01, 2009 17.51 17.63 16.72 16.74 8,108,205 -0.96(-5.41%)
Sep 30, 2009 17.83 17.93 17.23 17.70 5,612,965 -0.12(-0.68%)
Sep 29, 2009 17.82 18.06 17.60 17.82 3,105,159 +0.01(+0.08%)
Sep 28, 2009 17.58 18.02 17.42 17.80 4,148,845 +0.39(+2.26%)
Sep 25, 2009 17.27 17.71 17.27 17.41 4,861,900 -0.14(-0.78%)
Sep 24, 2009 17.78 17.92 17.32 17.55 7,717,501 -0.19(-1.08%)
Sep 23, 2009 18.05 18.09 17.55 17.74 17,852,098 -0.26(-1.43%)
Sep 22, 2009 18.24 18.44 17.98 18.00 9,036,645 -0.22(-1.21%)
Sep 21, 2009 18.40 18.62 18.16 18.22 6,115,900 -0.38(-2.04%)
Sep 18, 2009 18.76 18.76 18.35 18.60 8,610,417 -0.05(-0.28%)
Sep 17, 2009 18.45 18.76 18.42 18.65 7,441,212 +0.10(+0.53%)
Sep 16, 2009 18.34 18.69 18.13 18.55 7,555,235 +0.14(+0.76%)
Sep 15, 2009 18.18 18.52 18.18 18.41 5,508,220 -0.07(-0.36%)
Sep 14, 2009 17.95 18.55 17.92 18.47 6,142,540 +0.38(+2.13%)
Sep 11, 2009 17.85 18.25 17.85 18.09 6,301,918 +0.11(+0.63%)
Sep 10, 2009 17.75 18.04 17.50 17.98 6,858,642 +0.10(+0.58%)
Sep 09, 2009 17.28 18.00 17.16 17.87 9,317,495 +0.54(+3.09%)
Sep 08, 2009 17.09 17.55 17.09 17.34 5,017,776 +0.25(+1.46%)
Sep 04, 2009 16.63 17.16 16.46 17.09 6,276,478 +0.45(+2.71%)
Sep 03, 2009 16.49 16.68 16.34 16.64 5,272,827 +0.20(+1.20%)
Sep 02, 2009 16.46 16.57 16.13 16.44 7,404,072 -0.02(-0.11%)
Sep 01, 2009 16.88 17.55 16.39 16.46 8,722,478 -0.51(-3.01%)
Aug 31, 2009 17.08 17.13 16.78 16.97 5,236,849 -0.25(-1.47%)
Aug 28, 2009 17.42 17.57 17.00 17.23 4,785,036 -0.04(-0.24%)
Aug 27, 2009 17.23 17.43 16.88 17.27 6,296,748 -0.05(-0.27%)
Aug 26, 2009 17.54 17.64 17.16 17.32 4,880,146 -0.29(-1.63%)
Aug 25, 2009 17.32 17.79 17.32 17.60 6,737,369 +0.28(+1.63%)
Aug 24, 2009 17.48 17.71 17.22 17.32 5,025,842 -0.13(-0.73%)
Aug 21, 2009 16.88 17.63 16.71 17.45 10,216,185 +0.77(+4.64%)
Aug 20, 2009 16.54 16.77 16.39 16.67 6,429,802 +0.11(+0.65%)
Aug 19, 2009 16.51 16.72 16.03 16.56 6,047,090 +0.07(+0.40%)
Aug 18, 2009 15.89 16.52 15.87 16.50 7,626,947 +0.74(+4.71%)
Aug 17, 2009 16.20 16.20 15.73 15.76 6,840,458 -0.76(-4.58%)
Aug 14, 2009 17.10 17.22 16.27 16.51 8,062,709 -0.67(-3.91%)
Aug 13, 2009 17.04 17.28 16.68 17.18 6,706,579 +0.31(+1.83%)
Aug 12, 2009 16.25 17.09 16.25 16.87 6,932,474 +0.51(+3.12%)
Aug 11, 2009 16.59 16.63 16.24 16.36 5,337,384 -0.43(-2.54%)
Aug 10, 2009 16.77 17.03 16.62 16.79 5,908,961 -0.11(-0.66%)
Aug 07, 2009 16.66 16.97 16.45 16.90 6,629,114 +0.56(+3.41%)
Aug 06, 2009 16.38 16.57 16.19 16.35 5,919,378 -0.01(-0.06%)
Aug 05, 2009 16.57 16.67 16.00 16.35 6,279,941 -0.18(-1.08%)
Aug 04, 2009 16.35 16.59 16.23 16.53 6,701,236 +0.04(+0.23%)
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.