Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.32 13.90 13.14 13.15 17,573,436 -0.94(-6.66%)
Oct 29, 2009 13.80 14.12 13.63 14.09 7,236,049 +0.51(+3.78%)
Oct 28, 2009 14.13 14.31 13.58 13.58 9,318,795 -0.60(-4.23%)
Oct 27, 2009 14.47 14.62 14.14 14.18 5,002,527 -0.29(-2.02%)
Oct 26, 2009 14.62 14.99 14.42 14.47 5,738,329 -0.06(-0.38%)
Oct 23, 2009 14.53 14.79 14.43 14.53 4,562,863 -0.29(-1.97%)
Oct 22, 2009 14.72 14.90 14.61 14.82 6,262,909 +0.06(+0.37%)
Oct 21, 2009 14.88 15.09 14.72 14.76 5,659,390 -0.17(-1.11%)
Oct 20, 2009 14.91 15.09 14.78 14.93 5,068,467 +0.01(+0.05%)
Oct 19, 2009 14.82 15.01 14.72 14.92 5,685,712 +0.20(+1.34%)
Oct 16, 2009 14.87 14.87 14.44 14.72 7,031,176 -0.19(-1.27%)
Oct 15, 2009 14.80 14.96 14.67 14.91 9,193,351 +0.01(+0.05%)
Oct 14, 2009 14.84 15.02 14.68 14.91 5,888,642 +0.28(+1.94%)
Oct 13, 2009 14.60 14.69 14.51 14.62 4,572,688 +0.02(+0.16%)
Oct 12, 2009 14.64 14.72 14.20 14.60 4,156,227 +0.27(+1.87%)
Oct 09, 2009 13.81 14.35 13.80 14.33 4,675,756 +0.45(+3.24%)
Oct 08, 2009 14.22 14.34 13.76 13.88 5,974,307 -0.32(-2.28%)
Oct 07, 2009 14.31 14.31 14.04 14.20 4,911,053 -0.11(-0.77%)
Oct 06, 2009 14.06 14.34 13.95 14.31 6,313,663 +0.44(+3.19%)
Oct 05, 2009 13.67 13.93 13.39 13.87 6,212,835 +0.32(+2.39%)
Oct 02, 2009 13.57 13.95 13.48 13.55 5,423,770 -0.09(-0.64%)
Oct 01, 2009 14.46 14.46 13.63 13.63 10,564,026 -0.68(-4.74%)
Sep 30, 2009 14.21 14.64 13.91 14.31 6,437,074 +0.31(+2.20%)
Sep 29, 2009 14.30 14.42 13.87 14.01 5,891,780 -0.36(-2.47%)
Sep 28, 2009 14.20 14.57 14.20 14.36 2,126,456 +0.19(+1.34%)
Sep 25, 2009 14.04 14.27 13.86 14.17 6,029,735 +0.07(+0.50%)
Sep 24, 2009 14.49 14.56 14.06 14.10 4,369,782 -0.38(-2.62%)
Sep 23, 2009 14.42 14.66 14.42 14.48 4,700,853 +0.17(+1.16%)
Sep 22, 2009 14.66 14.81 14.28 14.31 5,276,744 -0.21(-1.47%)
Sep 21, 2009 14.46 14.63 14.29 14.53 3,589,166 +0.01(+0.05%)
Sep 18, 2009 14.41 14.60 14.27 14.52 6,863,729 +0.27(+1.88%)
Sep 17, 2009 15.00 15.01 14.20 14.25 10,338,144 -0.99(-6.47%)
Sep 16, 2009 15.15 15.33 15.04 15.24 5,494,846 +0.06(+0.42%)
Sep 15, 2009 14.99 15.27 14.98 15.17 3,194,827 +0.12(+0.79%)
Sep 14, 2009 14.92 15.08 14.86 15.06 3,071,864 +0.06(+0.37%)
Sep 11, 2009 15.16 15.21 14.82 15.00 3,117,290 -0.19(-1.25%)
Sep 10, 2009 15.06 15.19 14.90 15.19 2,182,938 +0.17(+1.16%)
Sep 09, 2009 14.96 15.06 14.76 15.02 2,922,969 -0.04(-0.26%)
Sep 08, 2009 14.94 15.20 14.91 15.06 5,339,299 +0.30(+2.03%)
Sep 04, 2009 14.37 14.78 14.36 14.76 3,393,838 +0.36(+2.47%)
Sep 03, 2009 14.34 14.46 14.24 14.40 2,262,020 +0.10(+0.72%)
Sep 02, 2009 14.39 14.56 14.29 14.30 2,738,119 -0.13(-0.93%)
Sep 01, 2009 14.84 15.06 14.32 14.43 7,427,073 -0.39(-2.61%)
Aug 31, 2009 14.87 15.00 14.60 14.82 4,238,889 -0.23(-1.52%)
Aug 28, 2009 14.87 15.13 14.74 15.05 4,124,886 +0.39(+2.64%)
Aug 27, 2009 14.56 14.67 14.25 14.66 3,497,305 +0.10(+0.70%)
Aug 26, 2009 14.56 14.76 14.45 14.56 3,171,864 -0.06(-0.43%)
Aug 25, 2009 14.60 14.75 14.42 14.62 4,291,858 +0.15(+1.04%)
Aug 24, 2009 14.53 14.75 14.41 14.47 2,988,967 -0.17(-1.13%)
Aug 21, 2009 14.63 14.73 14.34 14.64 6,700,835 +0.15(+1.03%)
Aug 20, 2009 14.48 14.58 14.27 14.49 12,287,837 -0.13(-0.92%)
Aug 19, 2009 14.30 14.68 14.22 14.62 5,742,911 -0.09(-0.59%)
Aug 18, 2009 14.32 14.77 14.32 14.71 5,137,029 +0.39(+2.76%)
Aug 17, 2009 14.41 14.53 14.16 14.31 5,058,704 -0.45(-3.05%)
Aug 14, 2009 15.13 15.18 14.60 14.76 4,349,378 -0.41(-2.70%)
Aug 13, 2009 14.70 15.19 14.51 15.17 9,300,846 +0.63(+4.34%)
Aug 12, 2009 13.90 14.70 13.82 14.54 9,738,888 +0.57(+4.07%)
Aug 11, 2009 13.75 14.06 13.69 13.97 7,662,866 +0.08(+0.57%)
Aug 10, 2009 13.74 13.97 13.64 13.90 6,609,260 +0.24(+1.79%)
Aug 07, 2009 13.97 14.12 13.41 13.65 8,044,426 +0.03(+0.23%)
Aug 06, 2009 13.89 14.08 13.60 13.62 6,195,551 -0.28(-2.04%)
Aug 05, 2009 14.12 14.22 13.69 13.90 6,443,713 -0.33(-2.33%)
Aug 04, 2009 14.33 14.40 14.14 14.23 4,796,850 -0.24(-1.64%)
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.