Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.56 13.63 12.81 13.00 6,254,684 -0.61(-4.51%)
Oct 29, 2009 13.42 13.73 13.28 13.62 5,254,681 +0.36(+2.69%)
Oct 28, 2009 14.04 14.41 13.08 13.26 12,634,947 -1.69(-11.33%)
Oct 27, 2009 14.90 15.01 14.64 14.95 4,246,361 +0.06(+0.40%)
Oct 26, 2009 14.90 15.10 14.52 14.89 4,031,178 -0.07(-0.46%)
Oct 23, 2009 14.71 15.04 14.70 14.96 2,498,236 +0.10(+0.68%)
Oct 22, 2009 14.72 14.94 14.46 14.86 1,709,462 +0.12(+0.84%)
Oct 21, 2009 14.94 15.22 14.73 14.74 1,818,442 -0.30(-2.01%)
Oct 20, 2009 14.78 15.08 14.74 15.04 2,718,948 +0.11(+0.73%)
Oct 19, 2009 14.19 14.98 14.16 14.93 4,467,710 +0.88(+6.24%)
Oct 16, 2009 14.31 14.33 13.94 14.06 2,534,795 -0.42(-2.88%)
Oct 15, 2009 14.53 14.55 14.08 14.47 3,356,601 -0.14(-0.96%)
Oct 14, 2009 14.35 14.65 14.25 14.61 4,046,088 +0.42(+2.99%)
Oct 13, 2009 14.50 14.50 14.08 14.19 2,090,266 -0.39(-2.65%)
Oct 12, 2009 14.53 14.67 14.49 14.58 1,424,360 +0.15(+1.01%)
Oct 09, 2009 14.44 14.49 14.26 14.43 1,946,189 -0.04(-0.29%)
Oct 08, 2009 14.39 14.63 14.36 14.47 3,279,926 +0.26(+1.85%)
Oct 07, 2009 14.15 14.37 14.15 14.21 1,517,983 -0.04(-0.28%)
Oct 06, 2009 14.39 14.61 14.06 14.25 2,960,415 +0.05(+0.33%)
Oct 05, 2009 14.10 14.49 14.04 14.20 4,091,680 +0.22(+1.55%)
Oct 02, 2009 14.09 14.35 13.94 13.98 2,945,753 -0.32(-2.20%)
Oct 01, 2009 15.04 15.08 14.29 14.30 3,674,483 -0.79(-5.26%)
Sep 30, 2009 15.31 15.40 14.83 15.09 2,804,013 -0.17(-1.08%)
Sep 29, 2009 15.16 15.32 14.98 15.26 2,708,957 +0.11(+0.75%)
Sep 28, 2009 15.22 15.47 15.01 15.14 2,918,883 +0.01(+0.05%)
Sep 25, 2009 15.55 15.63 15.09 15.14 3,361,569 -0.43(-2.77%)
Sep 24, 2009 15.78 15.85 15.31 15.57 2,871,221 -0.20(-1.25%)
Sep 23, 2009 15.82 16.01 15.72 15.77 3,819,730 -0.03(-0.19%)
Sep 22, 2009 15.62 15.82 15.43 15.80 2,408,263 +0.30(+1.92%)
Sep 21, 2009 15.52 15.63 15.33 15.50 2,552,178 -0.22(-1.43%)
Sep 18, 2009 15.67 15.82 15.55 15.72 1,874,828 +0.08(+0.49%)
Sep 17, 2009 15.54 15.81 15.54 15.64 1,815,341 +0.04(+0.28%)
Sep 16, 2009 15.67 15.80 15.46 15.60 1,969,011 -0.02(-0.13%)
Sep 15, 2009 15.98 16.07 15.43 15.62 4,926,536 -0.32(-2.02%)
Sep 14, 2009 15.50 16.07 15.43 15.94 4,038,944 +0.30(+1.89%)
Sep 11, 2009 15.21 15.80 15.15 15.65 4,844,572 +0.46(+3.06%)
Sep 10, 2009 14.94 15.22 14.77 15.18 2,343,450 +0.20(+1.35%)
Sep 09, 2009 14.40 15.02 14.36 14.98 4,416,285 +0.58(+4.03%)
Sep 08, 2009 14.28 14.58 14.28 14.40 2,657,471 +0.33(+2.34%)
Sep 04, 2009 13.71 14.11 13.56 14.07 2,058,251 +0.38(+2.80%)
Sep 03, 2009 13.41 13.69 13.32 13.69 2,389,896 +0.33(+2.49%)
Sep 02, 2009 13.70 13.77 13.35 13.36 3,065,569 -0.32(-2.37%)
Sep 01, 2009 13.69 14.07 13.60 13.68 4,311,542 -0.02(-0.16%)
Aug 31, 2009 13.91 13.95 13.57 13.70 3,508,053 -0.44(-3.11%)
Aug 28, 2009 14.23 14.26 13.93 14.14 2,253,738 +0.09(+0.65%)
Aug 27, 2009 14.17 14.26 13.86 14.05 1,653,969 -0.11(-0.76%)
Aug 26, 2009 14.02 14.26 13.86 14.16 1,678,939 +0.04(+0.28%)
Aug 25, 2009 13.78 14.22 13.74 14.12 2,712,687 +0.38(+2.74%)
Aug 24, 2009 13.77 14.02 13.64 13.74 1,174,661 -0.02(-0.14%)
Aug 21, 2009 13.74 13.85 13.63 13.76 2,060,388 +0.13(+0.97%)
Aug 20, 2009 13.62 13.74 13.50 13.63 1,827,057 -0.06(-0.47%)
Aug 19, 2009 13.49 13.73 13.43 13.69 1,604,568 +0.02(+0.13%)
Aug 18, 2009 13.49 13.72 13.49 13.68 1,718,332 +0.18(+1.35%)
Aug 17, 2009 13.66 13.81 13.39 13.50 1,490,592 -0.47(-3.38%)
Aug 14, 2009 14.30 14.30 13.87 13.97 1,058,629 -0.31(-2.20%)
Aug 13, 2009 14.41 14.41 14.05 14.28 1,862,597 +0.02(+0.14%)
Aug 12, 2009 13.98 14.41 13.98 14.26 2,120,651 +0.27(+1.90%)
Aug 11, 2009 14.24 14.24 13.92 14.00 1,499,077 -0.25(-1.74%)
Aug 10, 2009 14.03 14.48 14.01 14.25 2,258,647 +0.12(+0.87%)
Aug 07, 2009 13.87 14.27 13.73 14.12 2,454,829 +0.46(+3.35%)
Aug 06, 2009 13.51 13.72 13.41 13.67 4,119,688 +0.19(+1.41%)
Aug 05, 2009 13.54 13.68 13.41 13.48 3,706,011 -0.16(-1.17%)
Aug 04, 2009 13.26 13.69 13.21 13.64 3,204,889 +0.30(+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.