Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.28 16.36 16.07 16.09 174,408 -0.33(-2.01%)
Oct 29, 2009 16.25 16.51 15.84 16.42 133,609 +0.27(+1.67%)
Oct 28, 2009 16.82 16.87 16.13 16.15 104,126 -0.66(-3.93%)
Oct 27, 2009 16.96 17.18 16.75 16.81 122,343 -0.15(-0.88%)
Oct 26, 2009 16.97 17.37 16.75 16.96 89,953 -0.06(-0.35%)
Oct 23, 2009 17.03 17.44 16.93 17.02 131,728 -0.26(-1.50%)
Oct 22, 2009 16.95 17.29 16.74 17.28 123,530 +0.32(+1.89%)
Oct 21, 2009 17.00 17.54 16.90 16.96 157,728 -0.09(-0.53%)
Oct 20, 2009 17.02 17.44 16.95 17.05 63,700 -0.32(-1.84%)
Oct 19, 2009 17.25 17.50 17.19 17.37 66,898 +0.12(+0.70%)
Oct 16, 2009 17.64 17.70 17.10 17.25 236,842 -0.44(-2.49%)
Oct 15, 2009 17.95 18.09 17.55 17.69 110,034 -0.28(-1.56%)
Oct 14, 2009 17.16 17.97 17.16 17.97 627,731 +0.52(+2.98%)
Oct 13, 2009 17.16 17.45 17.02 17.45 228,206 +0.38(+2.23%)
Oct 12, 2009 17.20 17.33 17.06 17.07 111,985 -0.12(-0.70%)
Oct 09, 2009 16.67 17.25 16.67 17.19 284,063 +0.56(+3.37%)
Oct 08, 2009 15.90 16.76 15.63 16.63 523,104 +0.97(+6.19%)
Oct 07, 2009 15.68 15.68 15.13 15.66 468,472 +0.89(+6.03%)
Oct 06, 2009 14.54 14.83 14.41 14.77 133,216 +0.27(+1.86%)
Oct 05, 2009 14.40 14.61 14.29 14.50 169,606 +0.11(+0.76%)
Oct 02, 2009 14.50 14.71 14.34 14.39 64,210 -0.19(-1.30%)
Oct 01, 2009 15.11 15.11 14.53 14.58 125,509 -0.55(-3.64%)
Sep 30, 2009 15.43 15.48 14.87 15.13 107,784 -0.36(-2.32%)
Sep 29, 2009 15.47 15.66 15.26 15.49 140,270 +0.10(+0.68%)
Sep 28, 2009 15.30 15.50 14.86 15.39 120,477 +0.23(+1.49%)
Sep 25, 2009 15.52 15.57 15.13 15.16 106,615 -0.33(-2.13%)
Sep 24, 2009 15.72 15.90 15.41 15.49 107,892 -0.23(-1.46%)
Sep 23, 2009 16.00 16.04 15.71 15.72 82,543 -0.20(-1.26%)
Sep 22, 2009 15.98 16.08 15.81 15.92 97,307 -0.06(-0.38%)
Sep 21, 2009 15.65 16.10 15.47 15.98 142,199 +0.13(+0.82%)
Sep 18, 2009 15.57 15.95 15.32 15.85 350,723 +0.29(+1.86%)
Sep 17, 2009 15.44 15.73 15.32 15.56 103,987 +0.05(+0.32%)
Sep 16, 2009 15.37 15.63 15.25 15.51 100,620 +0.09(+0.58%)
Sep 15, 2009 14.80 15.65 14.62 15.42 259,162 +0.57(+3.84%)
Sep 14, 2009 14.21 14.97 14.00 14.85 208,864 +0.58(+4.06%)
Sep 11, 2009 14.14 14.31 13.92 14.27 95,025 +0.15(+1.06%)
Sep 10, 2009 13.85 14.12 13.75 14.12 73,812 +0.22(+1.58%)
Sep 09, 2009 13.68 13.99 13.68 13.90 175,795 +0.26(+1.91%)
Sep 08, 2009 13.83 13.85 13.44 13.64 207,672 -0.18(-1.30%)
Sep 04, 2009 13.70 13.93 13.62 13.82 106,696 +0.07(+0.51%)
Sep 03, 2009 13.72 13.81 13.32 13.75 216,850 +0.06(+0.44%)
Sep 02, 2009 13.70 13.81 13.66 13.69 78,166 +0.01(+0.07%)
Sep 01, 2009 13.59 14.04 13.55 13.68 235,982 +0.12(+0.88%)
Aug 31, 2009 13.65 13.76 13.51 13.56 152,495 -0.22(-1.60%)
Aug 28, 2009 14.00 14.06 13.67 13.78 103,904 -0.19(-1.36%)
Aug 27, 2009 13.86 14.03 13.51 13.97 220,586 +0.03(+0.22%)
Aug 26, 2009 13.98 14.08 13.58 13.94 260,334 -0.04(-0.29%)
Aug 25, 2009 13.84 14.20 13.84 13.98 266,374 +0.17(+1.23%)
Aug 24, 2009 13.95 14.03 13.75 13.81 192,113 -0.15(-1.07%)
Aug 21, 2009 13.94 14.06 13.55 13.96 391,942 +0.21(+1.53%)
Aug 20, 2009 13.74 13.90 13.60 13.75 101,975 -0.06(-0.43%)
Aug 19, 2009 13.60 13.87 13.50 13.81 142,374 +0.03(+0.22%)
Aug 18, 2009 13.72 14.07 13.71 13.78 121,067 +0.16(+1.17%)
Aug 17, 2009 13.82 13.93 13.58 13.62 107,969 -0.38(-2.71%)
Aug 14, 2009 14.27 14.29 13.85 14.00 318,244 -0.29(-2.03%)
Aug 13, 2009 14.39 14.63 14.20 14.29 133,075 +0.04(+0.28%)
Aug 12, 2009 14.28 14.52 14.22 14.25 283,341 +0.02(+0.14%)
Aug 11, 2009 14.23 14.79 14.11 14.23 209,477 -0.13(-0.91%)
Aug 10, 2009 14.05 14.55 14.05 14.36 138,650 +0.13(+0.91%)
Aug 07, 2009 14.11 14.57 13.97 14.23 295,149 +0.36(+2.60%)
Aug 06, 2009 15.15 15.15 13.65 13.87 366,908 -1.29(-8.51%)
Aug 05, 2009 15.17 15.34 14.57 15.16 171,520 -0.01(-0.07%)
Aug 04, 2009 14.90 15.36 14.69 15.17 92,100 +0.14(+0.93%)
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.