Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.03 19.15 18.56 18.56 14,531,152 -0.45(-2.34%)
Oct 29, 2009 18.99 19.17 18.88 19.01 9,990,415 +0.14(+0.72%)
Oct 28, 2009 19.07 19.30 18.84 18.87 7,796,409 -0.23(-1.21%)
Oct 27, 2009 19.21 19.24 18.94 19.10 9,121,330 -0.05(-0.26%)
Oct 26, 2009 19.37 19.37 19.08 19.15 8,125,977 -0.16(-0.85%)
Oct 23, 2009 19.37 19.39 19.24 19.32 7,980,166 -0.40(-2.03%)
Oct 22, 2009 19.59 19.80 19.46 19.72 8,026,917 +0.25(+1.30%)
Oct 21, 2009 19.81 20.01 19.46 19.46 10,095,669 -0.32(-1.62%)
Oct 20, 2009 19.84 19.87 19.75 19.79 8,907,461 -0.39(-1.95%)
Oct 19, 2009 19.82 20.22 19.77 20.18 7,294,933 +0.32(+1.62%)
Oct 16, 2009 19.57 20.00 19.57 19.86 11,530,527 -0.06(-0.31%)
Oct 15, 2009 19.52 19.97 19.48 19.92 15,784,009 +0.31(+1.58%)
Oct 14, 2009 19.75 19.80 19.35 19.61 11,246,958 +0.02(+0.12%)
Oct 13, 2009 19.80 19.89 19.50 19.59 10,484,123 -0.24(-1.19%)
Oct 12, 2009 19.87 19.92 19.66 19.82 6,902,729 +0.19(+0.97%)
Oct 09, 2009 19.32 19.66 19.18 19.63 8,828,393 +0.27(+1.39%)
Oct 08, 2009 19.36 19.53 19.34 19.36 11,041,414 +0.08(+0.44%)
Oct 07, 2009 19.52 19.69 18.99 19.28 27,878,132 -0.27(-1.41%)
Oct 06, 2009 19.51 19.79 19.48 19.55 18,571,022 +0.01(+0.03%)
Oct 05, 2009 18.83 19.60 18.83 19.55 23,319,966 +0.95(+5.13%)
Oct 02, 2009 18.40 18.72 18.34 18.60 10,249,001 +0.01(+0.06%)
Oct 01, 2009 18.91 18.99 18.57 18.58 14,170,657 -0.35(-1.87%)
Sep 30, 2009 18.30 19.19 18.24 18.94 21,909,884 +0.55(+2.99%)
Sep 29, 2009 18.40 18.60 18.33 18.39 7,236,100 -0.08(-0.43%)
Sep 28, 2009 18.28 18.51 18.25 18.47 7,072,044 +0.24(+1.29%)
Sep 25, 2009 18.54 18.54 18.23 18.23 8,851,878 -0.35(-1.90%)
Sep 24, 2009 18.56 18.66 18.32 18.58 9,036,197 +0.11(+0.61%)
Sep 23, 2009 18.81 18.84 18.47 18.47 7,420,040 -0.34(-1.79%)
Sep 22, 2009 19.01 19.06 18.79 18.81 5,541,151 -0.15(-0.80%)
Sep 21, 2009 19.09 19.27 18.92 18.96 10,460,575 -0.53(-2.71%)
Sep 18, 2009 19.32 19.59 19.21 19.49 8,749,442 +0.30(+1.58%)
Sep 17, 2009 19.04 19.31 19.04 19.18 10,226,733 +0.31(+1.63%)
Sep 16, 2009 18.90 19.14 18.84 18.88 9,600,887 +0.02(+0.09%)
Sep 15, 2009 18.73 19.05 18.73 18.86 11,402,533 +0.09(+0.48%)
Sep 14, 2009 18.58 18.85 18.58 18.77 9,317,688 +0.03(+0.18%)
Sep 11, 2009 18.81 18.83 18.43 18.74 13,017,822 -0.07(-0.39%)
Sep 10, 2009 18.85 18.91 18.61 18.81 11,121,047 -0.04(-0.21%)
Sep 09, 2009 19.00 19.01 18.51 18.85 15,002,880 -0.33(-1.73%)
Sep 08, 2009 19.25 19.32 19.05 19.18 3,394,331 +0.08(+0.44%)
Sep 04, 2009 18.88 19.12 18.73 19.09 3,452,464 +0.26(+1.40%)
Sep 03, 2009 18.81 18.98 18.54 18.83 7,593,669 +0.12(+0.63%)
Sep 02, 2009 18.85 18.91 18.67 18.71 8,208,897 -0.20(-1.07%)
Sep 01, 2009 19.21 19.29 18.88 18.91 7,916,718 -0.30(-1.55%)
Aug 31, 2009 19.43 19.50 19.05 19.21 6,790,517 -0.38(-1.92%)
Aug 28, 2009 19.63 19.74 19.50 19.59 7,779,715 +0.01(+0.06%)
Aug 27, 2009 19.63 19.63 19.32 19.58 4,713,964 -0.07(-0.37%)
Aug 26, 2009 19.75 19.83 19.50 19.65 5,122,124 -0.08(-0.40%)
Aug 25, 2009 19.90 20.17 19.63 19.73 6,829,153 +0.01(+0.06%)
Aug 24, 2009 20.20 20.28 19.69 19.72 5,742,587 -0.49(-2.42%)
Aug 21, 2009 19.95 20.23 19.79 20.20 5,698,129 +0.42(+2.10%)
Aug 20, 2009 19.60 19.81 19.57 19.79 5,210,289 +0.20(+1.00%)
Aug 19, 2009 19.36 19.68 19.30 19.59 4,514,232 +0.04(+0.20%)
Aug 18, 2009 19.45 19.58 19.33 19.55 6,397,548 +0.34(+1.78%)
Aug 17, 2009 19.29 19.42 19.11 19.21 6,938,990 -0.39(-1.97%)
Aug 14, 2009 19.71 19.81 19.32 19.60 5,726,915 -0.09(-0.46%)
Aug 13, 2009 19.76 19.80 19.44 19.69 5,076,336 -0.06(-0.28%)
Aug 12, 2009 19.66 20.05 19.65 19.75 5,470,992 +0.04(+0.20%)
Aug 11, 2009 20.00 20.13 19.39 19.71 14,392,789 -0.79(-3.83%)
Aug 10, 2009 20.40 20.51 20.31 20.49 4,075,941 -0.02(-0.08%)
Aug 07, 2009 20.41 20.57 20.24 20.51 5,650,898 +0.29(+1.41%)
Aug 06, 2009 20.43 20.47 20.08 20.22 9,075,297 -0.29(-1.40%)
Aug 05, 2009 20.40 20.73 20.28 20.51 7,984,091 +0.22(+1.11%)
Aug 04, 2009 19.98 20.42 19.93 20.28 8,467,687 +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.