Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.29 14.29 13.76 13.76 15,998,593 -0.52(-3.61%)
Oct 29, 2009 13.87 14.34 13.87 14.28 11,247,612 +0.53(+3.85%)
Oct 28, 2009 14.10 14.34 13.74 13.75 16,120,195 -0.48(-3.40%)
Oct 27, 2009 14.49 14.56 14.10 14.23 13,636,501 -0.27(-1.87%)
Oct 26, 2009 14.26 14.62 14.20 14.51 15,405,391 +0.30(+2.13%)
Oct 23, 2009 14.22 14.29 14.14 14.20 12,770,899 -0.20(-1.39%)
Oct 22, 2009 14.37 14.56 14.31 14.40 17,703,838 -0.02(-0.13%)
Oct 21, 2009 14.53 14.88 14.41 14.42 19,745,194 -0.15(-1.06%)
Oct 20, 2009 14.62 14.69 14.55 14.58 9,034,402 -0.39(-2.63%)
Oct 19, 2009 14.91 15.07 14.80 14.97 8,824,597 +0.16(+1.09%)
Oct 16, 2009 14.69 14.94 14.54 14.81 11,657,803 +0.11(+0.75%)
Oct 15, 2009 14.85 14.89 14.62 14.70 10,072,053 -0.12(-0.78%)
Oct 14, 2009 14.76 14.91 14.54 14.81 12,916,596 +0.21(+1.41%)
Oct 13, 2009 14.46 14.61 14.38 14.61 11,879,307 +0.13(+0.89%)
Oct 12, 2009 14.38 14.55 14.32 14.48 8,575,495 +0.14(+0.94%)
Oct 09, 2009 14.33 14.37 14.20 14.34 7,025,241 +0.07(+0.52%)
Oct 08, 2009 13.90 14.30 13.81 14.27 22,416,208 +0.33(+2.35%)
Oct 07, 2009 14.26 14.31 13.82 13.94 16,547,750 -0.28(-1.94%)
Oct 06, 2009 13.74 14.25 13.61 14.22 33,606,724 +0.62(+4.53%)
Oct 05, 2009 13.47 13.75 13.36 13.60 16,850,084 +0.23(+1.73%)
Oct 02, 2009 13.45 13.60 13.35 13.37 13,299,925 -0.18(-1.33%)
Oct 01, 2009 13.77 13.83 13.40 13.55 14,059,011 -0.20(-1.45%)
Sep 30, 2009 13.76 13.81 13.51 13.75 16,718,076 -0.03(-0.23%)
Sep 29, 2009 14.11 14.28 13.75 13.78 19,238,972 -0.30(-2.10%)
Sep 28, 2009 13.88 14.14 13.72 14.08 7,812,756 +0.28(+2.00%)
Sep 25, 2009 14.01 14.12 13.71 13.80 13,809,855 -0.25(-1.78%)
Sep 24, 2009 14.25 14.26 13.92 14.05 11,030,040 -0.12(-0.82%)
Sep 23, 2009 14.49 14.55 14.12 14.17 17,423,202 -0.32(-2.22%)
Sep 22, 2009 14.28 14.53 14.28 14.49 12,865,860 +0.26(+1.85%)
Sep 21, 2009 14.01 14.31 13.97 14.23 11,269,656 +0.08(+0.54%)
Sep 18, 2009 14.33 14.35 14.10 14.15 14,937,864 -0.12(-0.85%)
Sep 17, 2009 13.94 14.38 13.90 14.27 19,178,020 +0.54(+3.93%)
Sep 16, 2009 13.79 14.12 13.69 13.73 13,783,975 -0.08(-0.55%)
Sep 15, 2009 13.91 13.92 13.60 13.81 13,316,486 -0.12(-0.83%)
Sep 14, 2009 13.70 13.93 13.67 13.92 10,013,396 +0.04(+0.32%)
Sep 11, 2009 13.95 13.97 13.75 13.88 10,679,884 -0.04(-0.32%)
Sep 10, 2009 13.86 13.96 13.67 13.92 10,194,053 +0.07(+0.51%)
Sep 09, 2009 13.85 13.99 13.73 13.85 13,508,515 -0.03(-0.19%)
Sep 08, 2009 13.90 13.98 13.67 13.88 17,528,872 +0.31(+2.27%)
Sep 04, 2009 13.49 13.67 13.35 13.57 16,733,375 -0.04(-0.28%)
Sep 03, 2009 13.22 13.66 13.17 13.61 36,326,040 +0.96(+7.57%)
Sep 02, 2009 12.66 12.84 12.57 12.65 19,137,604 -0.03(-0.25%)
Sep 01, 2009 12.68 12.96 12.49 12.68 20,629,456 +0.06(+0.46%)
Aug 31, 2009 12.66 12.77 12.53 12.63 11,633,422 -0.18(-1.40%)
Aug 28, 2009 12.93 12.93 12.69 12.81 13,989,603 -0.01(-0.10%)
Aug 27, 2009 12.71 12.87 12.57 12.82 11,263,992 +0.07(+0.55%)
Aug 26, 2009 12.73 12.90 12.66 12.75 15,190,867 -0.08(-0.60%)
Aug 25, 2009 12.52 13.01 12.43 12.82 17,792,528 +0.39(+3.10%)
Aug 24, 2009 12.48 12.57 12.28 12.44 13,445,948 -0.08(-0.62%)
Aug 21, 2009 12.50 12.64 12.25 12.52 26,927,854 +0.40(+3.34%)
Aug 20, 2009 12.03 12.14 11.90 12.11 15,186,617 +0.15(+1.29%)
Aug 19, 2009 11.77 12.02 11.76 11.96 11,879,089 +0.06(+0.49%)
Aug 18, 2009 11.50 11.97 11.50 11.90 10,674,829 +0.25(+2.10%)
Aug 17, 2009 11.86 11.86 11.62 11.65 11,126,724 -0.41(-3.42%)
Aug 14, 2009 12.12 12.44 11.96 12.07 18,553,180 +0.07(+0.59%)
Aug 13, 2009 11.80 12.00 11.51 12.00 16,477,167 +0.26(+2.25%)
Aug 12, 2009 11.57 11.81 11.50 11.73 8,533,400 +0.11(+0.94%)
Aug 11, 2009 11.55 11.71 11.37 11.62 7,480,239 +0.10(+0.84%)
Aug 10, 2009 11.91 11.92 11.43 11.53 11,117,556 -0.41(-3.44%)
Aug 07, 2009 11.72 11.97 11.55 11.94 14,217,440 +0.28(+2.43%)
Aug 06, 2009 11.24 11.80 11.17 11.65 22,102,588 +0.88(+8.17%)
Aug 05, 2009 10.69 10.85 10.43 10.77 13,305,240 +0.12(+1.12%)
Aug 04, 2009 11.01 11.03 10.59 10.66 14,780,139 -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.