Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.66 14.66 13.89 13.89 5,498,501 -0.57(-3.91%)
Oct 29, 2009 14.29 14.47 14.20 14.46 2,787,400 +0.19(+1.36%)
Oct 28, 2009 14.25 14.40 14.11 14.26 3,366,932 -0.02(-0.16%)
Oct 27, 2009 14.28 14.50 14.27 14.29 2,833,972 +0.01(+0.08%)
Oct 26, 2009 14.42 14.61 14.20 14.28 4,611,214 -0.11(-0.75%)
Oct 23, 2009 14.39 14.43 14.34 14.38 2,019,182 -0.23(-1.60%)
Oct 22, 2009 14.41 14.64 14.34 14.62 4,064,166 -0.03(-0.23%)
Oct 21, 2009 14.70 14.85 14.64 14.65 2,068,743 -0.03(-0.23%)
Oct 20, 2009 14.65 14.70 14.62 14.69 2,116,182 -0.15(-1.00%)
Oct 19, 2009 14.65 14.89 14.55 14.84 1,948,086 +0.22(+1.48%)
Oct 16, 2009 14.52 14.66 14.44 14.62 1,881,767 +0.03(+0.20%)
Oct 15, 2009 14.38 14.60 14.38 14.59 2,850,162 +0.15(+1.07%)
Oct 14, 2009 14.51 14.57 14.37 14.44 2,235,140 +0.01(+0.04%)
Oct 13, 2009 14.44 14.49 14.29 14.43 2,996,982 +0.01(+0.04%)
Oct 12, 2009 14.44 14.52 14.37 14.42 1,961,173 +0.00(+0.00%)
Oct 09, 2009 14.42 14.48 14.40 14.42 1,660,066 +0.01(+0.08%)
Oct 08, 2009 14.42 14.47 14.36 14.41 2,024,316 +0.03(+0.20%)
Oct 07, 2009 14.37 14.42 14.28 14.38 2,048,976 +0.01(+0.08%)
Oct 06, 2009 14.18 14.37 14.10 14.37 3,401,486 +0.23(+1.61%)
Oct 05, 2009 14.02 14.14 13.83 14.14 3,174,513 +0.15(+1.06%)
Oct 02, 2009 14.12 14.12 13.85 14.00 3,676,725 -0.16(-1.13%)
Oct 01, 2009 14.43 14.48 14.13 14.16 4,383,169 -0.27(-1.90%)
Sep 30, 2009 14.84 14.84 14.41 14.43 4,982,880 -0.31(-2.09%)
Sep 29, 2009 14.70 14.84 14.64 14.74 2,956,249 -0.03(-0.19%)
Sep 28, 2009 14.60 14.77 14.56 14.77 1,809,353 +0.22(+1.53%)
Sep 25, 2009 14.44 14.58 14.41 14.54 3,109,141 +0.08(+0.55%)
Sep 24, 2009 14.62 14.66 14.41 14.46 2,651,925 -0.12(-0.82%)
Sep 23, 2009 14.67 14.82 14.56 14.58 2,105,760 -0.02(-0.12%)
Sep 22, 2009 14.79 14.84 14.58 14.60 2,021,648 -0.13(-0.85%)
Sep 21, 2009 14.82 14.92 14.66 14.73 2,184,833 -0.14(-0.96%)
Sep 18, 2009 14.79 14.88 14.70 14.87 4,984,960 +0.06(+0.39%)
Sep 17, 2009 14.92 14.94 14.72 14.81 4,069,719 +0.02(+0.16%)
Sep 16, 2009 14.84 14.95 14.73 14.79 5,550,015 -0.05(-0.36%)
Sep 15, 2009 14.69 14.84 14.53 14.84 5,642,329 +0.20(+1.36%)
Sep 14, 2009 14.51 14.64 14.44 14.64 3,917,441 +0.11(+0.79%)
Sep 11, 2009 14.53 14.59 14.28 14.53 11,816,383 +0.06(+0.39%)
Sep 10, 2009 14.90 14.70 14.45 14.47 30,841,620 -0.43(-2.87%)
Sep 09, 2009 14.58 15.07 14.50 14.90 9,029,969 -0.13(-0.87%)
Sep 08, 2009 15.29 15.29 14.97 15.03 2,803,861 -0.32(-2.08%)
Sep 04, 2009 15.33 15.37 15.18 15.35 1,693,259 +0.02(+0.15%)
Sep 03, 2009 15.30 15.34 15.19 15.33 3,923,978 +0.14(+0.90%)
Sep 02, 2009 15.37 15.39 15.19 15.19 1,951,361 -0.22(-1.41%)
Sep 01, 2009 15.37 15.57 15.29 15.41 4,833,136 +0.01(+0.07%)
Aug 31, 2009 15.67 15.70 15.38 15.39 3,461,385 -0.34(-2.18%)
Aug 28, 2009 15.79 15.79 15.58 15.74 2,258,514 +0.02(+0.15%)
Aug 27, 2009 15.71 15.78 15.54 15.71 3,388,853 +0.04(+0.26%)
Aug 26, 2009 15.58 15.74 15.43 15.67 2,523,343 +0.10(+0.62%)
Aug 25, 2009 15.58 15.70 15.49 15.58 2,876,636 +0.05(+0.33%)
Aug 24, 2009 15.51 15.54 15.37 15.53 1,984,880 +0.09(+0.55%)
Aug 21, 2009 15.17 15.47 15.10 15.44 2,307,581 +0.34(+2.23%)
Aug 20, 2009 14.99 15.12 14.92 15.10 2,119,584 +0.09(+0.57%)
Aug 19, 2009 14.86 15.05 14.76 15.02 1,482,654 +0.06(+0.38%)
Aug 18, 2009 14.88 15.01 14.78 14.96 2,267,249 +0.08(+0.54%)
Aug 17, 2009 14.98 14.99 14.84 14.88 1,661,245 -0.19(-1.29%)
Aug 14, 2009 15.08 15.16 14.89 15.08 1,674,930 +0.03(+0.23%)
Aug 13, 2009 15.06 15.07 14.90 15.04 2,920,022 +0.05(+0.30%)
Aug 12, 2009 15.04 15.12 14.92 15.00 3,732,099 -0.06(-0.38%)
Aug 11, 2009 15.13 15.13 14.94 15.05 1,620,340 -0.07(-0.45%)
Aug 10, 2009 15.05 15.12 14.91 15.12 2,656,725 +0.05(+0.30%)
Aug 07, 2009 15.09 15.17 14.91 15.08 2,547,767 +0.10(+0.69%)
Aug 06, 2009 14.99 15.48 14.92 14.97 7,005,785 +0.27(+1.82%)
Aug 05, 2009 14.66 14.84 14.44 14.70 3,942,882 +0.14(+0.98%)
Aug 04, 2009 14.52 14.63 14.49 14.56 3,087,726 +0.02(+0.12%)
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.