Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.59 15.72 15.24 15.43 196,551 -0.07(-0.45%)
Sep 29, 2009 15.62 15.75 15.48 15.50 161,626 -0.10(-0.64%)
Sep 28, 2009 15.22 15.69 15.22 15.60 165,442 +0.41(+2.70%)
Sep 25, 2009 15.50 15.54 14.96 15.19 225,540 -0.39(-2.50%)
Sep 24, 2009 16.47 16.64 15.48 15.58 223,541 -0.75(-4.59%)
Sep 23, 2009 16.55 16.65 16.33 16.33 144,042 -0.17(-1.03%)
Sep 22, 2009 17.02 17.02 16.46 16.50 228,160 -0.37(-2.19%)
Sep 21, 2009 16.73 16.93 16.60 16.87 251,733 +0.07(+0.42%)
Sep 18, 2009 16.88 17.00 16.72 16.80 181,232 -0.02(-0.12%)
Sep 17, 2009 16.66 17.00 16.52 16.82 173,860 +0.05(+0.30%)
Sep 16, 2009 16.95 16.96 16.57 16.77 284,788 -0.14(-0.83%)
Sep 15, 2009 16.44 17.51 16.34 16.91 521,517 +1.11(+7.03%)
Sep 14, 2009 14.66 15.86 14.21 15.80 266,994 +1.12(+7.63%)
Sep 11, 2009 14.56 14.82 14.50 14.68 71,013 +0.09(+0.62%)
Sep 10, 2009 14.34 14.60 14.30 14.59 148,923 +0.28(+1.96%)
Sep 09, 2009 14.16 14.35 14.00 14.31 155,351 +0.10(+0.70%)
Sep 08, 2009 14.20 14.43 14.11 14.21 135,616 +0.01(+0.07%)
Sep 04, 2009 14.01 14.24 13.92 14.20 165,719 +0.21(+1.50%)
Sep 03, 2009 14.03 14.23 13.88 13.99 104,289 +0.02(+0.14%)
Sep 02, 2009 14.00 14.21 13.92 13.97 103,724 -0.04(-0.29%)
Sep 01, 2009 14.13 14.35 14.00 14.01 170,039 -0.24(-1.68%)
Aug 31, 2009 14.36 14.46 14.07 14.25 157,607 -0.19(-1.32%)
Aug 28, 2009 14.65 14.82 14.42 14.44 88,883 -0.15(-1.03%)
Aug 27, 2009 14.70 14.78 14.42 14.59 83,580 -0.09(-0.61%)
Aug 26, 2009 14.70 14.98 14.61 14.68 118,668 -0.06(-0.41%)
Aug 25, 2009 15.09 15.23 14.66 14.74 210,418 -0.33(-2.19%)
Aug 24, 2009 14.71 15.15 14.64 15.07 201,093 +0.42(+2.87%)
Aug 21, 2009 14.37 14.76 14.25 14.65 201,324 +0.48(+3.39%)
Aug 20, 2009 13.82 14.30 13.80 14.17 110,745 +0.28(+2.02%)
Aug 19, 2009 13.75 13.95 13.71 13.89 162,336 +0.09(+0.65%)
Aug 18, 2009 13.91 14.01 13.69 13.80 231,811 -0.09(-0.65%)
Aug 17, 2009 13.79 13.99 13.70 13.89 176,515 -0.26(-1.84%)
Aug 14, 2009 14.30 14.30 13.92 14.15 202,410 -0.17(-1.19%)
Aug 13, 2009 14.08 14.33 13.90 14.32 116,772 +0.27(+1.92%)
Aug 12, 2009 13.92 14.24 13.91 14.05 146,635 +0.15(+1.08%)
Aug 11, 2009 14.28 14.28 13.87 13.90 218,670 -0.40(-2.80%)
Aug 10, 2009 14.09 14.40 13.91 14.30 190,835 +0.18(+1.27%)
Aug 07, 2009 14.10 14.45 13.90 14.12 237,141 +0.23(+1.66%)
Aug 06, 2009 14.50 14.56 13.85 13.89 284,152 -0.48(-3.34%)
Aug 05, 2009 14.20 14.44 14.20 14.37 209,078 -0.19(-1.30%)
Aug 04, 2009 14.30 14.74 14.13 14.56 334,868 +0.24(+1.68%)
Aug 03, 2009 13.75 14.42 13.31 14.32 416,658 +0.72(+5.29%)
Jul 31, 2009 13.48 13.63 13.13 13.60 281,714 +0.10(+0.74%)
Jul 30, 2009 13.49 14.58 12.86 13.50 770,301 +1.49(+12.41%)
Jul 29, 2009 11.93 12.07 11.77 12.01 226,874 +0.03(+0.25%)
Jul 28, 2009 11.81 12.04 11.70 11.98 133,376 +0.06(+0.50%)
Jul 27, 2009 11.73 11.92 11.43 11.92 159,592 +0.44(+3.83%)
Jul 24, 2009 11.17 11.71 10.90 11.48 155,882 +0.20(+1.77%)
Jul 23, 2009 10.66 11.33 10.65 11.28 261,612 +0.58(+5.42%)
Jul 22, 2009 10.71 10.84 10.68 10.70 85,781 -0.04(-0.37%)
Jul 21, 2009 10.82 10.85 10.65 10.74 75,165 -0.06(-0.56%)
Jul 20, 2009 10.97 11.03 10.77 10.80 281,883 -0.15(-1.37%)
Jul 17, 2009 11.16 11.37 10.90 10.95 145,873 -0.18(-1.62%)
Jul 16, 2009 10.94 11.15 10.74 11.13 166,030 +0.16(+1.46%)
Jul 15, 2009 10.46 10.97 10.27 10.97 194,503 +0.66(+6.40%)
Jul 14, 2009 10.34 10.34 10.03 10.31 132,183 +0.00(+0.00%)
Jul 13, 2009 10.17 10.35 9.920 10.31 140,709 +0.12(+1.18%)
Jul 10, 2009 10.34 10.57 10.14 10.19 146,943 -0.25(-2.39%)
Jul 09, 2009 10.76 10.76 10.43 10.44 119,652 -0.23(-2.16%)
Jul 08, 2009 10.98 11.11 10.55 10.67 144,780 -0.24(-2.20%)
Jul 07, 2009 11.10 11.38 10.82 10.91 92,114 -0.19(-1.71%)
Jul 06, 2009 11.03 11.25 10.69 11.10 377,545 -0.12(-1.07%)
Jul 02, 2009 11.39 11.63 11.17 11.22 263,877 -0.30(-2.60%)
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.