Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.98 14.08 13.69 13.73 16,617,027 -0.34(-2.40%)
Oct 29, 2009 13.91 14.15 13.82 14.06 12,318,399 +0.25(+1.82%)
Oct 28, 2009 14.05 14.18 13.75 13.81 16,785,354 -0.34(-2.37%)
Oct 27, 2009 14.05 14.28 13.80 14.15 17,794,414 +0.08(+0.53%)
Oct 26, 2009 14.14 14.34 14.04 14.07 13,380,192 -0.09(-0.65%)
Oct 23, 2009 14.14 14.20 14.06 14.16 14,381,584 -0.23(-1.56%)
Oct 22, 2009 14.31 14.50 14.22 14.39 11,314,158 +0.10(+0.68%)
Oct 21, 2009 14.37 14.52 14.28 14.29 15,078,197 -0.08(-0.52%)
Oct 20, 2009 14.33 14.44 14.32 14.37 15,357,175 -0.22(-1.51%)
Oct 19, 2009 14.36 14.65 14.22 14.59 20,967,704 +0.22(+1.52%)
Oct 16, 2009 14.20 14.39 14.18 14.37 16,554,854 +0.03(+0.22%)
Oct 15, 2009 14.29 14.35 14.16 14.34 16,589,279 +0.01(+0.09%)
Oct 14, 2009 14.14 14.40 14.11 14.33 16,571,344 +0.27(+1.92%)
Oct 13, 2009 13.96 14.09 13.91 14.06 7,998,587 +0.09(+0.68%)
Oct 12, 2009 14.09 14.13 13.96 13.96 7,022,243 -0.07(-0.53%)
Oct 09, 2009 14.15 14.17 13.91 14.04 10,045,726 -0.09(-0.67%)
Oct 08, 2009 14.06 14.21 14.03 14.13 10,606,445 +0.13(+0.95%)
Oct 07, 2009 13.89 14.07 13.86 14.00 9,924,414 +0.07(+0.52%)
Oct 06, 2009 13.89 14.22 13.87 13.93 16,542,124 +0.07(+0.49%)
Oct 05, 2009 13.66 13.89 13.63 13.86 13,446,864 +0.17(+1.22%)
Oct 02, 2009 13.58 13.77 13.48 13.69 25,559,856 -0.11(-0.77%)
Oct 01, 2009 14.13 14.22 13.80 13.80 37,328,060 -0.49(-3.40%)
Sep 30, 2009 14.13 14.34 14.13 14.28 76,074,360 +1.02(+7.67%)
Sep 29, 2009 13.07 13.29 13.05 13.26 39,001,420 +0.19(+1.49%)
Sep 28, 2009 12.96 13.09 12.90 13.07 11,426,789 +0.13(+0.97%)
Sep 25, 2009 12.88 13.21 12.87 12.94 19,813,806 +0.10(+0.81%)
Sep 24, 2009 12.87 12.97 12.77 12.84 29,697,656 -0.03(-0.22%)
Sep 23, 2009 12.98 13.08 12.85 12.87 49,347,012 -0.06(-0.46%)
Sep 22, 2009 13.02 13.13 12.90 12.93 14,014,433 +0.00(+0.03%)
Sep 21, 2009 12.81 13.11 12.73 12.92 10,721,677 -0.01(-0.07%)
Sep 18, 2009 12.86 13.00 12.79 12.93 13,053,348 +0.11(+0.86%)
Sep 17, 2009 12.58 12.98 12.55 12.82 16,719,198 +0.68(+5.62%)
Sep 16, 2009 12.09 12.68 12.01 12.14 27,543,970 +0.07(+0.57%)
Sep 15, 2009 12.09 12.14 11.91 12.07 16,782,956 -0.05(-0.40%)
Sep 14, 2009 12.03 12.19 11.81 12.12 16,192,700 -0.02(-0.15%)
Sep 11, 2009 12.26 12.34 12.09 12.14 19,670,590 -0.09(-0.78%)
Sep 10, 2009 12.22 12.32 12.11 12.23 21,125,324 +0.02(+0.13%)
Sep 09, 2009 12.13 12.25 12.04 12.22 18,103,012 +0.02(+0.20%)
Sep 08, 2009 12.06 12.20 11.97 12.19 13,138,829 +0.22(+1.86%)
Sep 04, 2009 11.89 12.00 11.79 11.97 10,992,627 +0.11(+0.93%)
Sep 03, 2009 11.81 11.90 11.77 11.86 15,953,629 +0.11(+0.91%)
Sep 02, 2009 11.93 11.98 11.73 11.75 19,889,630 -0.23(-1.93%)
Sep 01, 2009 12.11 12.24 11.95 11.99 22,861,702 -0.23(-1.86%)
Aug 31, 2009 12.33 12.35 12.16 12.21 8,339,358 -0.17(-1.41%)
Aug 28, 2009 12.58 12.65 12.30 12.39 9,726,891 -0.14(-1.14%)
Aug 27, 2009 12.25 12.60 12.08 12.53 21,636,966 +0.30(+2.49%)
Aug 26, 2009 12.19 12.35 12.11 12.23 15,193,410 +0.06(+0.53%)
Aug 25, 2009 12.41 12.45 12.15 12.16 20,740,128 -0.19(-1.50%)
Aug 24, 2009 12.28 12.40 12.25 12.35 17,278,044 +0.08(+0.63%)
Aug 21, 2009 12.34 12.46 12.18 12.27 25,577,606 -0.30(-2.37%)
Aug 20, 2009 12.52 12.60 12.39 12.57 13,497,032 +0.05(+0.41%)
Aug 19, 2009 12.15 12.55 12.15 12.52 12,820,060 +0.26(+2.09%)
Aug 18, 2009 12.24 12.31 12.17 12.26 15,094,889 +0.08(+0.65%)
Aug 17, 2009 12.36 12.45 12.16 12.18 12,451,250 -0.35(-2.83%)
Aug 14, 2009 12.71 12.79 12.41 12.54 10,346,751 -0.21(-1.64%)
Aug 13, 2009 12.65 12.75 12.56 12.75 9,499,605 +0.06(+0.50%)
Aug 12, 2009 12.48 12.77 12.44 12.68 13,830,419 +0.16(+1.29%)
Aug 11, 2009 12.55 12.59 12.35 12.52 8,633,926 -0.08(-0.61%)
Aug 10, 2009 12.76 12.76 12.50 12.60 10,821,862 -0.21(-1.60%)
Aug 07, 2009 12.78 12.85 12.60 12.80 12,981,160 +0.10(+0.78%)
Aug 06, 2009 12.62 12.74 12.53 12.70 16,511,023 +0.13(+1.05%)
Aug 05, 2009 12.69 12.83 12.51 12.57 18,520,538 -0.11(-0.90%)
Aug 04, 2009 12.45 12.69 12.38 12.69 16,829,338 +0.21(+1.71%)
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.