Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.22 21.50 20.94 20.99 96,914,208 -0.37(-1.74%)
Oct 29, 2009 21.25 21.51 21.08 21.36 86,154,608 +0.15(+0.71%)
Oct 28, 2009 21.38 21.78 21.16 21.21 97,114,016 -0.43(-1.99%)
Oct 27, 2009 21.75 21.86 21.53 21.64 90,675,928 -0.07(-0.31%)
Oct 26, 2009 21.29 21.97 21.28 21.71 163,893,184 +0.50(+2.36%)
Oct 23, 2009 21.27 22.22 21.11 21.21 372,168,384 +1.08(+5.38%)
Oct 22, 2009 20.11 20.23 19.78 20.13 81,164,680 +0.01(+0.04%)
Oct 21, 2009 20.03 20.25 19.98 20.12 81,444,248 +0.16(+0.80%)
Oct 20, 2009 19.68 20.07 19.64 19.96 72,125,408 +0.01(+0.04%)
Oct 19, 2009 20.05 20.12 19.87 19.96 63,579,256 -0.11(-0.53%)
Oct 16, 2009 20.02 20.16 19.76 20.06 74,630,056 -0.16(-0.79%)
Oct 15, 2009 19.61 20.22 19.61 20.22 86,659,200 +0.57(+2.89%)
Oct 14, 2009 19.79 19.84 19.55 19.65 59,903,140 +0.11(+0.58%)
Oct 13, 2009 19.37 19.64 19.32 19.54 49,518,052 +0.07(+0.35%)
Oct 12, 2009 19.55 19.60 19.34 19.47 38,498,668 +0.13(+0.67%)
Oct 09, 2009 19.36 19.53 19.28 19.34 52,203,596 -0.09(-0.47%)
Oct 08, 2009 19.26 19.61 19.09 19.43 79,934,360 +0.43(+2.27%)
Oct 07, 2009 18.92 19.06 18.84 19.00 50,817,268 -0.01(-0.04%)
Oct 06, 2009 18.68 19.09 18.67 19.01 64,326,568 +0.36(+1.91%)
Oct 05, 2009 18.91 18.97 18.56 18.65 80,315,096 -0.24(-1.28%)
Oct 02, 2009 18.51 19.00 18.50 18.90 67,663,008 +0.06(+0.32%)
Oct 01, 2009 19.23 19.28 18.78 18.84 100,313,176 -0.64(-3.27%)
Sep 30, 2009 19.50 19.68 19.21 19.47 83,919,064 -0.02(-0.12%)
Sep 29, 2009 19.62 19.65 19.45 19.49 51,575,272 -0.06(-0.31%)
Sep 28, 2009 19.38 19.81 19.38 19.56 58,594,372 +0.21(+1.10%)
Sep 25, 2009 19.45 19.55 19.32 19.34 66,256,012 -0.30(-1.50%)
Sep 24, 2009 19.62 19.77 19.43 19.64 74,369,048 +0.17(+0.89%)
Sep 23, 2009 19.62 19.87 19.41 19.46 80,049,440 -0.05(-0.23%)
Sep 22, 2009 19.23 19.55 19.15 19.51 81,070,304 +0.36(+1.86%)
Sep 21, 2009 19.01 19.21 19.00 19.15 38,126,024 +0.03(+0.16%)
Sep 18, 2009 19.28 19.29 19.00 19.12 89,840,528 -0.03(-0.16%)
Sep 17, 2009 18.97 19.21 18.97 19.15 56,042,768 +0.08(+0.40%)
Sep 16, 2009 19.12 19.19 18.89 19.08 65,884,972 +0.00(+0.00%)
Sep 15, 2009 18.90 19.13 18.82 19.08 59,064,572 +0.15(+0.80%)
Sep 14, 2009 18.66 19.00 18.65 18.93 56,542,112 +0.11(+0.56%)
Sep 11, 2009 18.87 19.06 18.78 18.82 71,728,664 -0.11(-0.56%)
Sep 10, 2009 18.78 18.96 18.66 18.93 61,097,852 +0.17(+0.89%)
Sep 09, 2009 18.73 18.89 18.67 18.76 65,911,508 -0.03(-0.16%)
Sep 08, 2009 18.64 18.81 18.48 18.79 70,979,448 +0.15(+0.81%)
Sep 04, 2009 18.24 18.78 18.23 18.64 59,438,472 +0.39(+2.12%)
Sep 03, 2009 18.10 18.28 17.99 18.25 45,067,556 +0.19(+1.05%)
Sep 02, 2009 18.03 18.28 18.00 18.06 53,797,708 -0.11(-0.58%)
Sep 01, 2009 18.43 18.73 18.09 18.17 82,691,272 -0.49(-2.64%)
Aug 31, 2009 18.60 18.81 18.39 18.66 65,505,392 -0.02(-0.12%)
Aug 28, 2009 18.98 19.30 18.63 18.68 73,714,832 -0.01(-0.04%)
Aug 27, 2009 18.48 18.76 18.40 18.69 60,064,636 +0.11(+0.57%)
Aug 26, 2009 18.62 18.74 18.49 18.59 54,254,040 -0.07(-0.37%)
Aug 25, 2009 18.62 18.79 18.52 18.65 58,068,600 +0.00(+0.00%)
Aug 24, 2009 18.48 18.72 18.38 18.65 71,555,224 +0.17(+0.94%)
Aug 21, 2009 18.12 18.49 18.00 18.48 91,164,720 +0.56(+3.13%)
Aug 20, 2009 17.87 18.07 17.82 17.92 52,181,888 +0.02(+0.08%)
Aug 19, 2009 17.60 17.96 17.60 17.90 55,240,632 +0.05(+0.30%)
Aug 18, 2009 17.63 17.90 17.62 17.85 51,308,540 +0.25(+1.42%)
Aug 17, 2009 17.66 17.87 17.59 17.60 56,102,936 -0.33(-1.87%)
Aug 14, 2009 17.88 18.02 17.80 17.94 61,198,296 +0.05(+0.30%)
Aug 13, 2009 17.89 18.06 17.72 17.88 51,453,540 +0.07(+0.38%)
Aug 12, 2009 17.51 18.09 17.44 17.81 81,817,192 +0.30(+1.73%)
Aug 11, 2009 17.66 17.72 17.45 17.51 44,401,852 -0.22(-1.24%)
Aug 10, 2009 17.76 17.83 17.64 17.73 46,576,108 -0.11(-0.59%)
Aug 07, 2009 17.98 18.03 17.79 17.84 60,990,080 +0.08(+0.43%)
Aug 06, 2009 18.12 18.15 17.62 17.76 78,836,760 -0.27(-1.47%)
Aug 05, 2009 18.05 18.36 18.01 18.03 70,367,584 +0.03(+0.17%)
Aug 04, 2009 17.93 18.01 17.81 18.00 64,973,876 -0.05(-0.25%)
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.