Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.31 14.35 14.01 14.24 2,358,241 -0.14(-0.97%)
Sep 29, 2009 14.30 14.42 14.22 14.38 3,086,773 +0.18(+1.27%)
Sep 28, 2009 14.04 14.22 13.85 14.20 3,069,070 -0.15(-1.04%)
Sep 25, 2009 14.37 14.55 14.27 14.35 2,570,352 +0.17(+1.20%)
Sep 24, 2009 14.40 14.46 14.05 14.18 2,406,676 -0.26(-1.80%)
Sep 23, 2009 14.50 14.63 14.43 14.44 1,982,606 +0.09(+0.63%)
Sep 22, 2009 14.30 14.42 14.20 14.35 2,938,400 +0.00(+0.00%)
Sep 21, 2009 14.35 14.44 14.24 14.35 2,250,088 -0.35(-2.38%)
Sep 18, 2009 14.74 14.81 14.60 14.70 2,004,190 -0.40(-2.65%)
Sep 17, 2009 15.26 15.40 15.05 15.10 2,898,699 +0.18(+1.21%)
Sep 16, 2009 14.93 15.15 14.88 14.92 2,779,212 +0.04(+0.27%)
Sep 15, 2009 14.88 14.90 14.76 14.88 2,464,776 -0.05(-0.33%)
Sep 14, 2009 14.72 14.94 14.70 14.93 2,963,982 +0.26(+1.77%)
Sep 11, 2009 14.74 14.76 14.57 14.67 2,774,731 +0.28(+1.95%)
Sep 10, 2009 14.20 14.40 14.14 14.39 3,463,778 +0.40(+2.86%)
Sep 09, 2009 13.90 14.03 13.72 13.99 2,328,080 -0.08(-0.57%)
Sep 08, 2009 14.26 14.28 13.99 14.07 3,320,969 +0.18(+1.30%)
Sep 04, 2009 13.75 13.98 13.68 13.89 1,874,687 +0.37(+2.74%)
Sep 03, 2009 13.61 13.61 13.35 13.52 1,593,691 +0.11(+0.82%)
Sep 02, 2009 13.45 13.50 13.33 13.41 2,360,413 -0.20(-1.47%)
Sep 01, 2009 13.92 14.00 13.54 13.61 3,055,829 -0.39(-2.79%)
Aug 31, 2009 14.00 14.03 13.85 14.00 4,170,402 -0.43(-2.98%)
Aug 28, 2009 14.86 14.92 14.26 14.43 7,478,899 +0.35(+2.49%)
Aug 27, 2009 13.93 14.18 13.86 14.08 6,020,515 +0.32(+2.33%)
Aug 26, 2009 13.93 13.93 13.72 13.76 2,547,938 -0.36(-2.55%)
Aug 25, 2009 14.26 14.31 14.05 14.12 2,104,484 -0.13(-0.91%)
Aug 24, 2009 14.27 14.46 14.20 14.25 1,905,900 +0.07(+0.49%)
Aug 21, 2009 14.28 14.30 14.07 14.18 3,395,091 -0.14(-0.98%)
Aug 20, 2009 14.17 14.42 14.05 14.32 2,931,356 +0.46(+3.32%)
Aug 19, 2009 13.69 13.96 13.51 13.86 2,884,422 -0.08(-0.57%)
Aug 18, 2009 13.79 14.06 13.78 13.94 2,490,906 +0.36(+2.66%)
Aug 17, 2009 13.77 13.84 13.51 13.58 3,231,376 -0.70(-4.91%)
Aug 14, 2009 14.50 14.60 14.13 14.28 2,795,304 -0.39(-2.66%)
Aug 13, 2009 14.89 14.89 14.51 14.67 3,486,261 -0.02(-0.14%)
Aug 12, 2009 14.51 14.89 14.38 14.69 3,335,343 +0.03(+0.20%)
Aug 11, 2009 14.93 15.00 14.52 14.66 2,138,077 -0.63(-4.12%)
Aug 10, 2009 15.26 15.44 15.09 15.29 2,170,927 +0.05(+0.33%)
Aug 07, 2009 15.39 15.41 15.07 15.24 3,121,886 -0.51(-3.24%)
Aug 06, 2009 15.80 15.95 15.47 15.75 6,577,552 +0.94(+6.35%)
Aug 05, 2009 14.86 14.94 14.65 14.81 1,764,467 +0.03(+0.20%)
Aug 04, 2009 14.73 14.86 14.54 14.78 4,323,017 -0.01(-0.08%)
Aug 03, 2009 14.68 14.85 14.50 14.79 1,975,980 +0.41(+2.86%)
Jul 31, 2009 14.47 14.48 14.21 14.38 948,630 -0.05(-0.35%)
Jul 30, 2009 14.47 14.63 14.40 14.43 1,552,015 +0.37(+2.63%)
Jul 29, 2009 14.32 14.38 13.98 14.06 2,737,748 -0.75(-5.06%)
Jul 28, 2009 14.83 14.90 14.60 14.81 2,120,800 +0.13(+0.89%)
Jul 27, 2009 14.82 14.89 14.61 14.68 1,751,664 -0.04(-0.27%)
Jul 24, 2009 14.58 14.76 14.46 14.72 1,202 -0.05(-0.34%)
Jul 23, 2009 14.56 14.88 14.46 14.77 2,408,151 +0.43(+3.00%)
Jul 22, 2009 14.28 14.50 14.20 14.34 2,082,266 -0.40(-2.71%)
Jul 21, 2009 15.17 15.17 14.45 14.74 3,321,969 -0.23(-1.54%)
Jul 20, 2009 14.83 15.05 14.80 14.97 2,445,746 +0.63(+4.39%)
Jul 17, 2009 14.25 14.46 14.24 14.34 1,948,844 +1.24(+9.47%)
Jul 16, 2009 13.89 13.90 13.00 13.10 1,899,830 -0.99(-7.03%)
Jul 15, 2009 13.83 14.10 13.71 14.09 3,110,049 +0.76(+5.70%)
Jul 14, 2009 13.58 13.63 13.24 13.33 3,841,533 +0.04(+0.30%)
Jul 13, 2009 12.98 13.31 12.96 13.29 4,893,353 -0.41(-2.99%)
Jul 10, 2009 13.98 13.98 13.48 13.70 3,604,385 -0.30(-2.14%)
Jul 09, 2009 14.10 14.17 13.89 14.00 2,894,039 +0.33(+2.41%)
Jul 08, 2009 13.67 13.85 13.34 13.67 3,386,466 +0.57(+4.35%)
Jul 07, 2009 13.25 13.26 13.05 13.10 1,951,851 -0.06(-0.46%)
Jul 06, 2009 12.71 13.20 12.71 13.16 1,673,796 +0.55(+4.36%)
Jul 02, 2009 12.95 12.95 12.60 12.61 2,172,647 -0.91(-6.73%)
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.