Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.47 14.47 13.93 13.94 15,793,917 -0.52(-3.61%)
Oct 29, 2009 14.05 14.52 14.05 14.46 11,103,718 +0.54(+3.85%)
Oct 28, 2009 14.28 14.52 13.92 13.93 15,913,964 -0.49(-3.40%)
Oct 27, 2009 14.67 14.75 14.28 14.42 13,462,044 -0.27(-1.87%)
Oct 26, 2009 14.45 14.80 14.39 14.69 15,208,305 +0.31(+2.13%)
Oct 23, 2009 14.41 14.47 14.33 14.39 12,607,516 -0.20(-1.39%)
Oct 22, 2009 14.56 14.75 14.49 14.59 17,477,346 -0.02(-0.13%)
Oct 21, 2009 14.72 15.07 14.60 14.61 19,492,586 -0.16(-1.06%)
Oct 20, 2009 14.80 14.88 14.74 14.77 8,918,822 -0.40(-2.63%)
Oct 19, 2009 15.11 15.26 14.99 15.16 8,711,701 +0.16(+1.09%)
Oct 16, 2009 14.88 15.13 14.73 15.00 11,508,661 +0.11(+0.75%)
Oct 15, 2009 15.04 15.09 14.81 14.89 9,943,198 -0.12(-0.78%)
Oct 14, 2009 14.95 15.10 14.73 15.01 12,751,350 +0.21(+1.41%)
Oct 13, 2009 14.65 14.80 14.57 14.80 11,727,331 +0.13(+0.89%)
Oct 12, 2009 14.57 14.74 14.50 14.67 8,465,786 +0.14(+0.94%)
Oct 09, 2009 14.52 14.56 14.38 14.53 6,935,365 +0.02(+0.14%)
Oct 08, 2009 14.14 14.54 14.05 14.51 22,044,746 +0.33(+2.35%)
Oct 07, 2009 14.50 14.56 14.05 14.18 16,273,534 -0.28(-1.94%)
Oct 06, 2009 13.97 14.49 13.83 14.46 33,049,822 +0.63(+4.53%)
Oct 05, 2009 13.70 13.98 13.59 13.83 16,570,858 +0.24(+1.73%)
Oct 02, 2009 13.68 13.83 13.58 13.60 13,079,529 -0.18(-1.33%)
Oct 01, 2009 14.00 14.06 13.63 13.78 13,826,037 -0.20(-1.45%)
Sep 30, 2009 13.99 14.04 13.74 13.98 16,441,037 -0.03(-0.23%)
Sep 29, 2009 14.35 14.52 13.98 14.01 18,920,158 -0.30(-2.10%)
Sep 28, 2009 14.11 14.37 13.96 14.31 7,683,290 +0.28(+2.00%)
Sep 25, 2009 14.25 14.35 13.94 14.03 13,581,010 -0.25(-1.78%)
Sep 24, 2009 14.49 14.50 14.16 14.29 10,847,260 -0.12(-0.82%)
Sep 23, 2009 14.73 14.79 14.36 14.41 17,134,478 -0.33(-2.22%)
Sep 22, 2009 14.52 14.78 14.52 14.73 12,652,657 +0.27(+1.85%)
Sep 21, 2009 14.24 14.55 14.20 14.46 11,082,904 +0.08(+0.54%)
Sep 18, 2009 14.57 14.59 14.34 14.39 14,690,326 -0.12(-0.86%)
Sep 17, 2009 14.18 14.62 14.13 14.51 18,860,216 +0.55(+3.93%)
Sep 16, 2009 14.02 14.35 13.92 13.96 13,555,559 -0.08(-0.55%)
Sep 15, 2009 14.14 14.16 13.82 14.04 13,095,817 -0.12(-0.83%)
Sep 14, 2009 13.93 14.16 13.90 14.16 9,847,462 +0.05(+0.32%)
Sep 11, 2009 14.18 14.20 13.98 14.11 10,502,906 -0.05(-0.32%)
Sep 10, 2009 14.09 14.19 13.90 14.16 10,025,126 +0.07(+0.51%)
Sep 09, 2009 14.09 14.22 13.96 14.09 13,284,663 -0.03(-0.19%)
Sep 08, 2009 14.13 14.22 13.90 14.11 17,238,398 +0.31(+2.27%)
Sep 04, 2009 13.72 13.90 13.58 13.80 16,456,083 -0.04(-0.28%)
Sep 03, 2009 13.44 13.89 13.39 13.84 35,724,076 +0.97(+7.57%)
Sep 02, 2009 12.87 13.06 12.79 12.86 18,820,472 -0.03(-0.25%)
Sep 01, 2009 12.90 13.18 12.70 12.90 20,287,602 +0.06(+0.46%)
Aug 31, 2009 12.87 12.98 12.74 12.84 11,440,643 -0.18(-1.40%)
Aug 28, 2009 13.14 13.14 12.90 13.02 13,757,779 -0.01(-0.10%)
Aug 27, 2009 12.92 13.09 12.79 13.03 11,077,334 +0.07(+0.55%)
Aug 26, 2009 12.94 13.12 12.87 12.96 14,939,137 -0.08(-0.60%)
Aug 25, 2009 12.73 13.23 12.64 13.04 17,497,684 +0.39(+3.10%)
Aug 24, 2009 12.69 12.78 12.49 12.65 13,223,133 -0.08(-0.62%)
Aug 21, 2009 12.71 12.85 12.45 12.73 26,481,628 +0.41(+3.34%)
Aug 20, 2009 12.23 12.35 12.10 12.32 14,934,957 +0.16(+1.29%)
Aug 19, 2009 11.97 12.23 11.96 12.16 11,682,239 +0.06(+0.49%)
Aug 18, 2009 11.69 12.17 11.69 12.10 10,497,935 +0.25(+2.10%)
Aug 17, 2009 12.06 12.06 11.81 11.85 10,942,342 -0.42(-3.42%)
Aug 14, 2009 12.33 12.65 12.16 12.27 18,245,732 +0.07(+0.59%)
Aug 13, 2009 12.00 12.20 11.71 12.20 16,204,121 +0.27(+2.25%)
Aug 12, 2009 11.76 12.01 11.69 11.93 8,391,991 +0.11(+0.94%)
Aug 11, 2009 11.74 11.90 11.56 11.82 7,356,283 +0.10(+0.84%)
Aug 10, 2009 12.11 12.12 11.62 11.72 10,933,325 -0.42(-3.44%)
Aug 07, 2009 11.92 12.17 11.75 12.14 13,981,840 +0.29(+2.43%)
Aug 06, 2009 11.43 12.00 11.35 11.85 21,736,322 +0.89(+8.17%)
Aug 05, 2009 10.87 11.03 10.60 10.96 13,084,756 +0.12(+1.12%)
Aug 04, 2009 11.20 11.22 10.77 10.84 14,535,215 -0.38(-3.41%)
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.