Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.03 19.15 18.56 18.56 14,534,265 -0.44(-2.34%)
Oct 29, 2009 18.98 19.16 18.88 19.00 9,992,556 +0.14(+0.72%)
Oct 28, 2009 19.07 19.29 18.84 18.87 7,798,079 -0.23(-1.21%)
Oct 27, 2009 19.20 19.24 18.94 19.10 9,123,285 -0.05(-0.26%)
Oct 26, 2009 19.36 19.37 19.07 19.15 8,127,718 -0.16(-0.85%)
Oct 23, 2009 19.36 19.39 19.24 19.31 7,981,876 -0.40(-2.03%)
Oct 22, 2009 19.58 19.80 19.46 19.71 8,028,637 +0.25(+1.30%)
Oct 21, 2009 19.81 20.01 19.45 19.46 10,097,832 -0.32(-1.62%)
Oct 20, 2009 19.84 19.87 19.75 19.78 8,909,370 -0.39(-1.95%)
Oct 19, 2009 19.82 20.22 19.77 20.18 7,296,496 +0.32(+1.62%)
Oct 16, 2009 19.57 20.00 19.57 19.85 11,532,997 -0.06(-0.31%)
Oct 15, 2009 19.52 19.97 19.47 19.92 15,787,391 +0.31(+1.58%)
Oct 14, 2009 19.75 19.79 19.35 19.61 11,249,368 +0.02(+0.12%)
Oct 13, 2009 19.79 19.89 19.50 19.58 10,486,370 -0.24(-1.19%)
Oct 12, 2009 19.87 19.92 19.65 19.82 6,904,208 +0.19(+0.97%)
Oct 09, 2009 19.31 19.65 19.17 19.63 8,830,284 +0.27(+1.39%)
Oct 08, 2009 19.36 19.52 19.34 19.36 11,043,780 +0.08(+0.44%)
Oct 07, 2009 19.51 19.69 18.99 19.28 27,884,106 -0.27(-1.41%)
Oct 06, 2009 19.51 19.79 19.48 19.55 18,575,002 +0.01(+0.03%)
Oct 05, 2009 18.83 19.60 18.83 19.54 23,324,962 +0.95(+5.13%)
Oct 02, 2009 18.39 18.72 18.33 18.59 10,251,197 +0.01(+0.06%)
Oct 01, 2009 18.91 18.98 18.57 18.58 14,173,693 -0.35(-1.87%)
Sep 30, 2009 18.30 19.19 18.24 18.93 21,914,578 +0.55(+2.99%)
Sep 29, 2009 18.40 18.59 18.33 18.38 7,237,650 -0.08(-0.43%)
Sep 28, 2009 18.27 18.51 18.24 18.46 7,073,559 +0.24(+1.29%)
Sep 25, 2009 18.54 18.54 18.23 18.23 8,853,775 -0.35(-1.90%)
Sep 24, 2009 18.55 18.66 18.32 18.58 9,038,133 +0.11(+0.61%)
Sep 23, 2009 18.80 18.84 18.47 18.47 7,421,630 -0.34(-1.79%)
Sep 22, 2009 19.01 19.06 18.78 18.80 5,542,338 -0.15(-0.80%)
Sep 21, 2009 19.09 19.26 18.92 18.96 10,462,816 -0.53(-2.71%)
Sep 18, 2009 19.31 19.59 19.21 19.48 8,751,317 +0.30(+1.58%)
Sep 17, 2009 19.04 19.30 19.04 19.18 10,228,924 +0.31(+1.63%)
Sep 16, 2009 18.90 19.14 18.84 18.87 9,602,944 +0.02(+0.09%)
Sep 15, 2009 18.73 19.05 18.73 18.85 11,404,976 +0.09(+0.48%)
Sep 14, 2009 18.57 18.84 18.57 18.76 9,319,684 +0.03(+0.18%)
Sep 11, 2009 18.80 18.82 18.42 18.73 13,020,611 -0.07(-0.39%)
Sep 10, 2009 18.84 18.91 18.60 18.80 11,123,429 -0.04(-0.21%)
Sep 09, 2009 18.99 19.01 18.51 18.84 15,006,095 -0.33(-1.73%)
Sep 08, 2009 19.25 19.32 19.05 19.17 3,395,059 +0.08(+0.44%)
Sep 04, 2009 18.88 19.11 18.73 19.09 3,453,204 +0.26(+1.40%)
Sep 03, 2009 18.81 18.98 18.54 18.83 7,595,296 +0.12(+0.63%)
Sep 02, 2009 18.85 18.91 18.67 18.71 8,210,656 -0.20(-1.07%)
Sep 01, 2009 19.20 19.29 18.87 18.91 7,918,414 -0.30(-1.55%)
Aug 31, 2009 19.42 19.50 19.05 19.21 6,791,972 -0.38(-1.92%)
Aug 28, 2009 19.62 19.74 19.50 19.58 7,781,382 +0.01(+0.06%)
Aug 27, 2009 19.63 19.63 19.31 19.57 4,714,974 -0.07(-0.37%)
Aug 26, 2009 19.75 19.83 19.49 19.65 5,123,221 -0.08(-0.40%)
Aug 25, 2009 19.89 20.16 19.62 19.72 6,830,616 +0.01(+0.06%)
Aug 24, 2009 20.20 20.28 19.68 19.71 5,743,817 -0.49(-2.42%)
Aug 21, 2009 19.95 20.22 19.79 20.20 5,699,350 +0.42(+2.10%)
Aug 20, 2009 19.60 19.80 19.57 19.79 5,211,405 +0.20(+1.00%)
Aug 19, 2009 19.36 19.67 19.30 19.59 4,515,199 +0.04(+0.20%)
Aug 18, 2009 19.45 19.57 19.33 19.55 6,398,919 +0.34(+1.78%)
Aug 17, 2009 19.29 19.42 19.11 19.21 6,940,477 -0.39(-1.97%)
Aug 14, 2009 19.71 19.80 19.31 19.59 5,728,142 -0.09(-0.46%)
Aug 13, 2009 19.76 19.79 19.43 19.68 5,077,424 -0.06(-0.28%)
Aug 12, 2009 19.65 20.05 19.65 19.74 5,472,164 +0.04(+0.20%)
Aug 11, 2009 20.00 20.12 19.38 19.70 14,395,873 -0.79(-3.83%)
Aug 10, 2009 20.40 20.50 20.30 20.49 4,076,814 -0.02(-0.08%)
Aug 07, 2009 20.41 20.57 20.24 20.50 5,652,108 +0.29(+1.41%)
Aug 06, 2009 20.43 20.46 20.07 20.22 9,077,242 -0.29(-1.39%)
Aug 05, 2009 20.40 20.73 20.27 20.50 7,985,802 +0.22(+1.11%)
Aug 04, 2009 19.97 20.41 19.93 20.28 8,469,502 +0.23(+1.15%)
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.