Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.75 12.82 12.05 12.23 6,647,698 -0.58(-4.51%)
Oct 29, 2009 12.62 12.91 12.49 12.81 5,584,860 +0.34(+2.69%)
Oct 28, 2009 13.21 13.55 12.30 12.47 13,428,867 -1.59(-11.33%)
Oct 27, 2009 14.02 14.12 13.77 14.07 4,513,182 +0.06(+0.40%)
Oct 26, 2009 14.02 14.21 13.67 14.01 4,284,478 -0.06(-0.46%)
Oct 23, 2009 13.84 14.15 13.83 14.08 2,655,213 +0.10(+0.68%)
Oct 22, 2009 13.85 14.06 13.60 13.98 1,816,877 +0.12(+0.84%)
Oct 21, 2009 14.05 14.32 13.86 13.87 1,932,704 -0.29(-2.01%)
Oct 20, 2009 13.91 14.18 13.87 14.15 2,889,793 +0.10(+0.73%)
Oct 19, 2009 13.35 14.09 13.32 14.05 4,748,440 +0.83(+6.24%)
Oct 16, 2009 13.47 13.49 13.11 13.23 2,694,070 -0.39(-2.88%)
Oct 15, 2009 13.67 13.69 13.25 13.62 3,567,513 -0.13(-0.96%)
Oct 14, 2009 13.50 13.79 13.41 13.75 4,300,325 +0.40(+2.99%)
Oct 13, 2009 13.64 13.64 13.24 13.35 2,221,609 -0.36(-2.65%)
Oct 12, 2009 13.67 13.80 13.63 13.71 1,513,860 +0.14(+1.01%)
Oct 09, 2009 13.58 13.63 13.42 13.58 2,068,478 -0.04(-0.29%)
Oct 08, 2009 13.54 13.76 13.51 13.62 3,486,021 +0.25(+1.86%)
Oct 07, 2009 13.32 13.52 13.31 13.37 1,613,365 -0.04(-0.28%)
Oct 06, 2009 13.54 13.74 13.23 13.41 3,146,434 +0.04(+0.33%)
Oct 05, 2009 13.26 13.64 13.21 13.36 4,348,782 +0.20(+1.55%)
Oct 02, 2009 13.26 13.50 13.11 13.16 3,130,850 -0.30(-2.21%)
Oct 01, 2009 14.15 14.19 13.44 13.45 3,905,370 -0.75(-5.26%)
Sep 30, 2009 14.40 14.49 13.96 14.20 2,980,204 -0.16(-1.08%)
Sep 29, 2009 14.26 14.42 14.10 14.36 2,879,175 +0.11(+0.75%)
Sep 28, 2009 14.32 14.56 14.12 14.25 3,102,292 +0.01(+0.05%)
Sep 25, 2009 14.63 14.70 14.19 14.24 3,572,794 -0.41(-2.77%)
Sep 24, 2009 14.85 14.92 14.40 14.65 3,051,635 -0.19(-1.25%)
Sep 23, 2009 14.89 15.06 14.79 14.83 4,059,744 -0.03(-0.19%)
Sep 22, 2009 14.70 14.89 14.51 14.86 2,559,586 +0.28(+1.92%)
Sep 21, 2009 14.60 14.71 14.43 14.58 2,712,545 -0.21(-1.43%)
Sep 18, 2009 14.75 14.88 14.63 14.79 1,992,633 +0.07(+0.49%)
Sep 17, 2009 14.62 14.87 14.62 14.72 1,929,408 +0.04(+0.28%)
Sep 16, 2009 14.75 14.87 14.55 14.68 2,092,734 -0.02(-0.13%)
Sep 15, 2009 15.03 15.12 14.52 14.70 5,236,097 -0.30(-2.02%)
Sep 14, 2009 14.58 15.12 14.52 15.00 4,292,732 +0.28(+1.89%)
Sep 11, 2009 14.31 14.87 14.25 14.72 5,148,982 +0.42(+2.95%)
Sep 10, 2009 14.08 14.33 13.91 14.30 2,488,160 +0.19(+1.35%)
Sep 09, 2009 13.56 14.15 13.52 14.11 4,688,994 +0.55(+4.03%)
Sep 08, 2009 13.45 13.73 13.45 13.56 2,821,572 +0.31(+2.34%)
Sep 04, 2009 12.91 13.29 12.78 13.25 2,185,350 +0.36(+2.80%)
Sep 03, 2009 12.63 12.89 12.54 12.89 2,537,474 +0.31(+2.49%)
Sep 02, 2009 12.90 12.97 12.57 12.58 3,254,871 -0.31(-2.37%)
Sep 01, 2009 12.90 13.25 12.81 12.88 4,577,783 -0.02(-0.16%)
Aug 31, 2009 13.10 13.14 12.78 12.91 3,724,678 -0.41(-3.11%)
Aug 28, 2009 13.40 13.43 13.12 13.32 2,392,908 +0.09(+0.65%)
Aug 27, 2009 13.35 13.43 13.05 13.23 1,756,103 -0.10(-0.76%)
Aug 26, 2009 13.21 13.43 13.06 13.34 1,782,615 +0.04(+0.28%)
Aug 25, 2009 12.98 13.40 12.94 13.30 2,880,198 +0.35(+2.74%)
Aug 24, 2009 12.97 13.20 12.85 12.94 1,247,197 -0.02(-0.14%)
Aug 21, 2009 12.94 13.05 12.83 12.96 2,187,619 +0.13(+0.97%)
Aug 20, 2009 12.83 12.94 12.71 12.84 1,939,879 -0.06(-0.47%)
Aug 19, 2009 12.70 12.93 12.65 12.90 1,703,651 +0.02(+0.13%)
Aug 18, 2009 12.70 12.92 12.70 12.88 1,824,440 +0.17(+1.35%)
Aug 17, 2009 12.87 13.01 12.61 12.71 1,582,637 -0.44(-3.38%)
Aug 14, 2009 13.47 13.47 13.07 13.16 1,124,000 -0.30(-2.21%)
Aug 13, 2009 13.57 13.57 13.24 13.45 1,977,614 +0.02(+0.14%)
Aug 12, 2009 13.17 13.57 13.17 13.43 2,251,603 +0.25(+1.90%)
Aug 11, 2009 13.41 13.41 13.11 13.18 1,591,646 -0.23(-1.74%)
Aug 10, 2009 13.21 13.64 13.20 13.42 2,398,120 +0.12(+0.87%)
Aug 07, 2009 13.06 13.44 12.93 13.30 2,606,416 +0.43(+3.35%)
Aug 06, 2009 12.73 12.92 12.63 12.87 4,374,082 +0.18(+1.41%)
Aug 05, 2009 12.75 12.88 12.63 12.69 3,934,860 -0.15(-1.17%)
Aug 04, 2009 12.49 12.89 12.44 12.84 3,402,794 +0.29(+2.27%)
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.