Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.00 15.06 14.50 14.61 18,252,545 -0.53(-3.50%)
Oct 29, 2009 14.95 15.17 14.89 15.14 12,300,371 +0.35(+2.37%)
Oct 28, 2009 14.96 14.99 14.53 14.79 22,638,148 -0.31(-2.05%)
Oct 27, 2009 15.52 15.63 14.94 15.10 17,132,262 -0.41(-2.64%)
Oct 26, 2009 15.65 15.98 15.40 15.51 14,282,944 -0.14(-0.89%)
Oct 23, 2009 15.60 15.73 15.51 15.65 21,396,017 +0.05(+0.32%)
Oct 22, 2009 15.52 15.75 15.30 15.60 16,105,836 +0.09(+0.58%)
Oct 21, 2009 15.75 15.99 15.48 15.51 12,382,581 -0.04(-0.26%)
Oct 20, 2009 15.48 15.57 15.43 15.55 10,657,033 +0.01(+0.06%)
Oct 19, 2009 15.18 15.54 15.18 15.54 14,021,897 +0.17(+1.11%)
Oct 16, 2009 15.44 15.45 15.14 15.37 17,194,117 -0.13(-0.84%)
Oct 15, 2009 15.73 15.88 15.44 15.50 17,527,145 -0.47(-2.94%)
Oct 14, 2009 15.69 15.99 15.55 15.97 15,784,839 +0.61(+3.97%)
Oct 13, 2009 15.71 15.72 15.21 15.36 13,123,338 -0.39(-2.48%)
Oct 12, 2009 15.84 15.87 15.52 15.75 7,989,568 +0.07(+0.45%)
Oct 09, 2009 15.41 15.71 15.41 15.68 7,159,658 +0.20(+1.29%)
Oct 08, 2009 15.60 15.80 15.43 15.48 11,198,028 +0.10(+0.65%)
Oct 07, 2009 15.49 15.79 15.35 15.38 12,308,996 -0.12(-0.77%)
Oct 06, 2009 15.35 15.81 15.28 15.50 26,590,907 +0.69(+4.66%)
Oct 05, 2009 14.62 14.92 14.40 14.81 18,610,586 +0.25(+1.72%)
Oct 02, 2009 14.78 14.87 14.51 14.56 16,867,360 -0.38(-2.54%)
Oct 01, 2009 15.21 15.26 14.85 14.94 17,780,099 -0.37(-2.42%)
Sep 30, 2009 15.20 15.50 14.94 15.31 17,789,785 +0.13(+0.86%)
Sep 29, 2009 15.10 15.32 14.95 15.18 15,997,265 +0.10(+0.66%)
Sep 28, 2009 14.91 15.10 14.69 15.08 10,670,892 +0.24(+1.62%)
Sep 25, 2009 14.91 15.00 14.71 14.84 13,574,643 -0.09(-0.60%)
Sep 24, 2009 15.49 15.61 14.91 14.93 18,579,205 -0.55(-3.55%)
Sep 23, 2009 15.51 15.80 15.44 15.48 9,909,295 -0.08(-0.51%)
Sep 22, 2009 15.71 15.80 15.42 15.56 10,201,218 -0.03(-0.19%)
Sep 21, 2009 15.24 15.65 15.19 15.59 11,050,583 +0.32(+2.10%)
Sep 18, 2009 15.63 15.76 15.27 15.27 20,264,981 -0.28(-1.80%)
Sep 17, 2009 15.71 15.86 15.50 15.55 15,962,310 +0.04(+0.26%)
Sep 16, 2009 15.65 15.81 15.40 15.51 24,770,700 -0.29(-1.84%)
Sep 15, 2009 15.86 15.93 15.47 15.80 12,308,295 -0.02(-0.13%)
Sep 14, 2009 15.76 15.86 15.54 15.82 11,019,875 -0.23(-1.43%)
Sep 11, 2009 16.31 16.35 15.82 16.05 13,674,804 -0.12(-0.74%)
Sep 10, 2009 15.70 16.29 15.57 16.17 15,705,194 +0.36(+2.28%)
Sep 09, 2009 15.36 15.85 15.31 15.81 14,552,800 +0.43(+2.80%)
Sep 08, 2009 15.40 15.52 15.14 15.38 16,418,224 +0.06(+0.39%)
Sep 04, 2009 15.17 15.36 14.95 15.32 14,952,773 +0.12(+0.79%)
Sep 03, 2009 15.20 15.28 14.98 15.20 13,563,344 +0.12(+0.80%)
Sep 02, 2009 14.75 15.22 14.62 15.08 16,308,284 +0.24(+1.62%)
Sep 01, 2009 15.13 15.28 14.76 14.84 16,076,036 -0.24(-1.59%)
Aug 31, 2009 15.77 15.77 14.99 15.08 21,103,463 -0.83(-5.22%)
Aug 28, 2009 16.09 16.33 15.80 15.91 9,301,154 +0.00(+0.00%)
Aug 27, 2009 15.95 16.00 15.52 15.91 8,452,133 -0.14(-0.87%)
Aug 26, 2009 16.14 16.20 15.86 16.05 8,238,290 -0.12(-0.74%)
Aug 25, 2009 16.05 16.30 15.90 16.17 10,001,538 +0.25(+1.57%)
Aug 24, 2009 16.20 16.24 15.87 15.92 8,248,281 -0.17(-1.06%)
Aug 21, 2009 16.15 16.17 15.80 16.09 13,838,240 +0.20(+1.26%)
Aug 20, 2009 15.57 15.98 15.57 15.89 9,659,030 +0.15(+0.95%)
Aug 19, 2009 15.64 15.85 15.45 15.74 7,615,707 -0.14(-0.88%)
Aug 18, 2009 15.53 15.95 15.51 15.88 13,712,262 +0.52(+3.39%)
Aug 17, 2009 15.56 15.60 15.12 15.36 15,146,097 -0.51(-3.21%)
Aug 14, 2009 16.45 16.47 15.74 15.87 13,723,279 -0.61(-3.70%)
Aug 13, 2009 16.25 16.50 16.10 16.48 10,946,366 +0.25(+1.54%)
Aug 12, 2009 15.98 16.41 15.98 16.23 12,094,958 +0.22(+1.37%)
Aug 11, 2009 16.08 16.15 15.80 16.01 15,501,631 -0.37(-2.26%)
Aug 10, 2009 16.84 16.86 16.28 16.38 13,943,011 -0.57(-3.36%)
Aug 07, 2009 16.86 17.07 16.79 16.95 13,518,013 +0.34(+2.05%)
Aug 06, 2009 16.62 16.80 16.54 16.61 11,561,038 +0.03(+0.18%)
Aug 05, 2009 16.60 16.73 16.50 16.58 16,123,364 -0.07(-0.42%)
Aug 04, 2009 16.69 16.94 16.62 16.65 16,802,976 -0.15(-0.89%)
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.