Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.21 14.64 13.91 14.31 6,437,073 +0.31(+2.20%)
Sep 29, 2009 14.30 14.42 13.87 14.01 5,891,778 -0.36(-2.47%)
Sep 28, 2009 14.20 14.57 14.20 14.36 2,126,455 +0.19(+1.34%)
Sep 25, 2009 14.04 14.27 13.86 14.17 6,029,734 +0.07(+0.50%)
Sep 24, 2009 14.49 14.56 14.06 14.10 4,369,780 -0.38(-2.62%)
Sep 23, 2009 14.42 14.66 14.42 14.48 4,700,852 +0.17(+1.16%)
Sep 22, 2009 14.66 14.81 14.28 14.31 5,276,743 -0.21(-1.47%)
Sep 21, 2009 14.46 14.63 14.29 14.53 3,589,165 +0.01(+0.05%)
Sep 18, 2009 14.41 14.60 14.27 14.52 6,863,727 +0.27(+1.88%)
Sep 17, 2009 15.00 15.01 14.20 14.25 10,338,141 -0.99(-6.47%)
Sep 16, 2009 15.15 15.33 15.04 15.24 5,494,844 +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 3,117,289 -0.19(-1.25%)
Sep 10, 2009 15.06 15.19 14.90 15.19 2,182,937 +0.17(+1.16%)
Sep 09, 2009 14.96 15.06 14.76 15.02 2,922,968 -0.04(-0.26%)
Sep 08, 2009 14.94 15.20 14.91 15.06 5,339,298 +0.30(+2.03%)
Sep 04, 2009 14.37 14.78 14.36 14.76 3,393,837 +0.36(+2.47%)
Sep 03, 2009 14.34 14.46 14.24 14.40 2,262,019 +0.10(+0.72%)
Sep 02, 2009 14.39 14.56 14.29 14.30 2,738,118 -0.13(-0.93%)
Sep 01, 2009 14.84 15.06 14.32 14.43 7,427,071 -0.39(-2.61%)
Aug 31, 2009 14.87 15.00 14.60 14.82 4,238,888 -0.23(-1.52%)
Aug 28, 2009 14.87 15.13 14.74 15.05 4,124,885 +0.39(+2.64%)
Aug 27, 2009 14.56 14.67 14.25 14.66 3,497,304 +0.10(+0.70%)
Aug 26, 2009 14.56 14.76 14.45 14.56 3,171,863 -0.06(-0.43%)
Aug 25, 2009 14.60 14.75 14.42 14.62 4,291,856 +0.15(+1.04%)
Aug 24, 2009 14.53 14.75 14.41 14.47 2,988,966 -0.17(-1.13%)
Aug 21, 2009 14.63 14.73 14.34 14.64 6,700,833 +0.15(+1.03%)
Aug 20, 2009 14.48 14.58 14.27 14.49 12,287,833 -0.13(-0.92%)
Aug 19, 2009 14.30 14.68 14.22 14.62 5,742,909 -0.09(-0.59%)
Aug 18, 2009 14.32 14.77 14.32 14.71 5,137,028 +0.39(+2.76%)
Aug 17, 2009 14.41 14.53 14.16 14.31 5,058,702 -0.45(-3.05%)
Aug 14, 2009 15.13 15.18 14.60 14.76 4,349,376 -0.41(-2.70%)
Aug 13, 2009 14.70 15.19 14.51 15.17 9,300,844 +0.63(+4.34%)
Aug 12, 2009 13.90 14.70 13.82 14.54 9,738,885 +0.57(+4.07%)
Aug 11, 2009 13.75 14.06 13.69 13.97 7,662,863 +0.08(+0.57%)
Aug 10, 2009 13.74 13.97 13.64 13.90 6,609,258 +0.24(+1.79%)
Aug 07, 2009 13.97 14.12 13.41 13.65 8,044,423 +0.03(+0.23%)
Aug 06, 2009 13.89 14.08 13.60 13.62 6,195,549 -0.28(-2.04%)
Aug 05, 2009 14.12 14.22 13.69 13.90 6,443,711 -0.33(-2.33%)
Aug 04, 2009 14.33 14.40 14.14 14.23 4,796,848 -0.24(-1.64%)
Aug 03, 2009 14.23 14.52 14.00 14.47 5,378,588 +0.49(+3.50%)
Jul 31, 2009 14.14 14.29 13.94 13.98 4,077,476 -0.17(-1.23%)
Jul 30, 2009 14.27 14.60 14.06 14.16 5,225,310 +0.09(+0.67%)
Jul 29, 2009 13.94 14.16 13.86 14.06 3,814,993 +0.06(+0.45%)
Jul 28, 2009 13.81 14.06 13.80 14.00 5,298,830 +0.05(+0.34%)
Jul 27, 2009 14.00 14.11 13.82 13.95 3,344,230 +0.00(+0.00%)
Jul 24, 2009 13.97 14.01 13.69 13.95 4,566,140 -0.21(-1.50%)
Jul 23, 2009 14.11 14.28 13.86 14.16 5,060,483 +0.22(+1.59%)
Jul 22, 2009 13.56 14.05 13.49 13.94 7,453,912 +0.35(+2.55%)
Jul 21, 2009 14.02 14.02 13.38 13.60 7,611,793 -0.42(-2.98%)
Jul 20, 2009 13.80 14.04 13.54 14.01 6,216,485 +0.30(+2.19%)
Jul 17, 2009 13.67 13.74 13.37 13.71 4,082,658 +0.10(+0.75%)
Jul 16, 2009 13.26 13.65 13.19 13.61 4,880,658 +0.27(+2.01%)
Jul 15, 2009 13.34 13.44 13.17 13.34 4,865,215 +0.38(+2.92%)
Jul 14, 2009 12.83 13.04 12.78 12.96 5,717,961 +0.12(+0.92%)
Jul 13, 2009 12.73 12.94 12.35 12.85 6,298,735 +0.31(+2.45%)
Jul 10, 2009 12.43 12.66 12.28 12.54 4,740,340 +0.11(+0.89%)
Jul 09, 2009 12.06 12.47 12.00 12.43 6,631,928 +0.46(+3.82%)
Jul 08, 2009 12.14 12.20 11.80 11.97 5,270,067 -0.19(-1.56%)
Jul 07, 2009 12.44 12.60 12.13 12.16 5,316,693 -0.24(-1.91%)
Jul 06, 2009 12.29 12.49 12.12 12.40 5,871,846 +0.07(+0.58%)
Jul 02, 2009 12.54 12.55 12.18 12.32 6,511,511 -0.37(-2.92%)
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.