Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.17 17.17 16.72 16.73 13,960,286 -0.45(-2.65%)
Oct 29, 2009 17.03 17.21 16.94 17.19 13,209,912 +0.32(+1.93%)
Oct 28, 2009 17.00 17.15 16.86 16.86 16,078,917 -0.25(-1.47%)
Oct 27, 2009 17.21 17.31 17.05 17.12 11,522,409 -0.09(-0.52%)
Oct 26, 2009 17.36 17.53 17.17 17.21 13,066,206 -0.11(-0.66%)
Oct 23, 2009 17.36 17.38 17.25 17.32 20,319,606 -0.05(-0.28%)
Oct 22, 2009 17.30 17.42 17.17 17.37 12,721,624 +0.08(+0.47%)
Oct 21, 2009 17.29 17.56 17.24 17.29 11,156,027 +0.01(+0.05%)
Oct 20, 2009 17.21 17.32 17.20 17.28 8,725,104 -0.06(-0.33%)
Oct 19, 2009 17.20 17.34 17.13 17.34 11,282,099 +0.19(+1.09%)
Oct 16, 2009 17.24 17.25 17.05 17.15 8,886,481 -0.16(-0.94%)
Oct 15, 2009 17.26 17.32 17.19 17.31 7,046,350 -0.03(-0.19%)
Oct 14, 2009 17.38 17.38 17.25 17.34 11,307,194 +0.20(+1.18%)
Oct 13, 2009 17.08 17.18 17.01 17.14 5,913,000 +0.06(+0.38%)
Oct 12, 2009 17.17 17.17 16.99 17.08 4,924,746 +0.01(+0.05%)
Oct 09, 2009 16.89 17.07 16.86 17.07 11,346,161 +0.11(+0.67%)
Oct 08, 2009 16.99 17.04 16.86 16.95 6,156,901 +0.11(+0.63%)
Oct 07, 2009 16.84 16.90 16.77 16.85 6,393,241 -0.03(-0.19%)
Oct 06, 2009 16.66 16.90 16.65 16.88 10,156,118 +0.30(+1.81%)
Oct 05, 2009 16.48 16.61 16.37 16.58 7,660,711 +0.14(+0.84%)
Oct 02, 2009 16.31 16.53 16.31 16.44 8,811,866 +0.00(+0.00%)
Oct 01, 2009 16.86 16.86 16.44 16.44 18,713,428 -0.50(-2.97%)
Sep 30, 2009 16.94 17.04 16.69 16.95 18,360,296 +0.05(+0.29%)
Sep 29, 2009 16.99 17.07 16.86 16.90 13,680,451 -0.18(-1.05%)
Sep 28, 2009 16.81 17.12 16.81 17.08 6,235,352 +0.37(+2.20%)
Sep 25, 2009 16.76 16.86 16.69 16.71 11,358,239 -0.11(-0.63%)
Sep 24, 2009 17.05 17.08 16.75 16.82 6,874,518 -0.16(-0.96%)
Sep 23, 2009 17.05 17.25 16.92 16.98 8,036,373 +0.00(+0.00%)
Sep 22, 2009 17.02 17.03 16.88 16.98 7,007,429 +0.09(+0.53%)
Sep 21, 2009 16.85 16.96 16.78 16.89 7,399,078 -0.07(-0.43%)
Sep 18, 2009 16.93 16.99 16.83 16.96 8,065,905 +0.10(+0.61%)
Sep 17, 2009 16.88 16.98 16.81 16.86 7,078,619 +0.09(+0.53%)
Sep 16, 2009 16.87 16.98 16.75 16.77 13,287,832 -0.02(-0.14%)
Sep 15, 2009 16.73 16.84 16.66 16.79 5,647,887 +0.11(+0.68%)
Sep 14, 2009 16.59 16.72 16.58 16.68 5,592,620 -0.06(-0.34%)
Sep 11, 2009 16.71 16.77 16.59 16.74 14,539,029 +0.02(+0.10%)
Sep 10, 2009 16.50 16.72 16.45 16.72 19,441,318 +0.23(+1.37%)
Sep 09, 2009 16.34 16.54 16.31 16.50 8,723,994 +0.12(+0.74%)
Sep 08, 2009 16.33 16.37 16.24 16.37 3,862,426 +0.12(+0.75%)
Sep 04, 2009 15.97 16.25 15.94 16.25 12,676,339 +0.28(+1.77%)
Sep 03, 2009 15.90 15.99 15.78 15.97 6,598,878 +0.07(+0.46%)
Sep 02, 2009 15.84 15.97 15.80 15.90 6,115,291 +0.03(+0.20%)
Sep 01, 2009 16.13 16.37 15.85 15.86 16,871,370 -0.33(-2.05%)
Aug 31, 2009 16.22 16.24 16.11 16.20 12,145,223 -0.21(-1.28%)
Aug 28, 2009 16.55 16.64 16.29 16.41 13,657,570 +0.06(+0.35%)
Aug 27, 2009 16.28 16.36 16.07 16.35 11,637,766 +0.03(+0.20%)
Aug 26, 2009 16.24 16.36 16.21 16.32 7,026,559 +0.07(+0.45%)
Aug 25, 2009 16.29 16.40 16.24 16.24 5,702,695 +0.00(+0.02%)
Aug 24, 2009 16.30 16.40 16.20 16.24 5,240,971 -0.01(-0.07%)
Aug 21, 2009 16.11 16.28 16.02 16.25 8,199,995 +0.23(+1.46%)
Aug 20, 2009 15.86 16.04 15.81 16.02 4,833,870 +0.18(+1.12%)
Aug 19, 2009 15.59 15.90 15.56 15.84 7,071,044 +0.04(+0.26%)
Aug 18, 2009 15.64 15.81 15.61 15.80 4,593,526 +0.16(+1.03%)
Aug 17, 2009 15.69 15.74 15.53 15.64 6,254,916 -0.31(-1.93%)
Aug 14, 2009 16.08 16.11 15.83 15.94 4,271,986 -0.15(-0.95%)
Aug 13, 2009 16.08 16.13 15.94 16.10 7,510,316 +0.07(+0.45%)
Aug 12, 2009 15.73 16.14 15.71 16.03 6,598,928 +0.32(+2.01%)
Aug 11, 2009 15.86 15.88 15.70 15.71 5,960,387 -0.23(-1.42%)
Aug 10, 2009 15.93 15.99 15.81 15.94 15,405,974 -0.07(-0.45%)
Aug 07, 2009 16.07 16.11 15.94 16.01 14,514,017 +0.16(+1.02%)
Aug 06, 2009 16.01 16.04 15.79 15.85 12,618,716 -0.11(-0.71%)
Aug 05, 2009 16.18 16.18 15.90 15.96 6,195,607 -0.15(-0.90%)
Aug 04, 2009 16.06 16.13 16.03 16.11 7,196,121 -0.03(-0.20%)
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.