Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 13.15 13.40 12.98 13.33 2,759,354 +0.33(+2.57%)
Jul 31, 2009 13.00 13.24 12.96 13.00 2,705,158 -0.09(-0.66%)
Jul 30, 2009 14.41 13.42 12.96 13.08 4,557,129 +0.30(+2.37%)
Jul 29, 2009 12.51 12.84 12.22 12.78 5,996,179 -0.49(-3.69%)
Jul 28, 2009 13.36 13.58 13.20 13.27 4,506,168 -0.25(-1.84%)
Jul 27, 2009 13.73 13.78 13.46 13.52 2,605,970 -0.03(-0.22%)
Jul 24, 2009 13.36 13.63 13.29 13.55 4,193 +0.02(+0.18%)
Jul 23, 2009 13.39 13.74 13.18 13.53 2,738,158 +0.21(+1.57%)
Jul 22, 2009 13.17 13.53 13.17 13.32 1,258,049 +0.02(+0.17%)
Jul 21, 2009 13.43 13.53 13.09 13.29 1,827,545 +0.00(+0.00%)
Jul 20, 2009 12.96 13.36 12.94 13.29 1,860,984 +0.43(+3.35%)
Jul 17, 2009 12.74 12.96 12.69 12.86 2,608,099 +0.11(+0.83%)
Jul 16, 2009 12.57 12.84 12.54 12.76 4,188,107 +0.03(+0.23%)
Jul 15, 2009 12.11 12.81 12.11 12.73 5,368,323 +0.81(+6.77%)
Jul 14, 2009 11.98 12.17 11.82 11.92 2,955,710 -0.05(-0.39%)
Jul 13, 2009 11.84 11.97 11.78 11.97 2,466,389 +0.25(+2.16%)
Jul 10, 2009 11.47 11.83 11.47 11.71 3,363,674 -0.00(-0.02%)
Jul 09, 2009 11.55 11.85 11.46 11.72 1,882,094 +0.18(+1.60%)
Jul 08, 2009 11.55 11.57 11.38 11.53 3,228,304 -0.02(-0.17%)
Jul 07, 2009 11.65 11.71 11.53 11.55 2,642,562 -0.12(-1.05%)
Jul 06, 2009 11.95 11.95 11.56 11.67 4,597,070 -0.42(-3.44%)
Jul 02, 2009 12.22 12.26 12.05 12.09 2,441,203 -0.25(-1.99%)
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.