Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 12.61 12.89 12.54 12.70 7,803,553 +0.32(+2.55%)
Jun 30, 2009 12.59 12.67 12.26 12.38 5,762,898 -0.09(-0.70%)
Jun 29, 2009 12.73 12.77 12.36 12.47 7,313,054 -0.25(-1.99%)
Jun 26, 2009 13.06 13.16 12.32 12.72 50,988,528 -0.38(-2.89%)
Jun 25, 2009 12.99 13.19 12.55 13.10 11,372,775 +0.36(+2.85%)
Jun 24, 2009 12.47 12.80 12.40 12.74 7,128,272 +0.35(+2.80%)
Jun 23, 2009 12.23 12.47 12.04 12.39 5,746,244 +0.10(+0.84%)
Jun 22, 2009 12.21 12.55 12.11 12.29 5,049,298 -0.42(-3.29%)
Jun 19, 2009 12.48 12.76 12.39 12.70 5,748,962 +0.27(+2.16%)
Jun 18, 2009 12.59 12.66 12.29 12.44 6,415,629 -0.18(-1.44%)
Jun 17, 2009 12.69 12.77 12.31 12.62 8,263,533 +0.02(+0.13%)
Jun 16, 2009 13.04 13.04 12.50 12.60 5,947,692 -0.27(-2.08%)
Jun 15, 2009 12.96 13.05 12.44 12.87 4,104,735 -0.16(-1.21%)
Jun 12, 2009 13.01 13.11 12.83 13.03 5,722,722 -0.07(-0.54%)
Jun 11, 2009 13.00 13.37 13.00 13.10 4,412,835 +0.05(+0.36%)
Jun 10, 2009 13.18 13.21 12.76 13.05 4,724,514 -0.16(-1.19%)
Jun 09, 2009 12.98 13.27 12.90 13.21 7,210,170 +0.53(+4.17%)
Jun 08, 2009 12.36 12.81 12.23 12.68 6,850,261 +0.32(+2.55%)
Jun 05, 2009 12.66 12.74 12.21 12.36 9,306,292 -0.31(-2.43%)
Jun 04, 2009 12.42 12.77 12.38 12.67 6,861,358 +0.24(+1.97%)
Jun 03, 2009 12.74 12.77 12.29 12.43 7,787,841 -0.32(-2.54%)
Jun 02, 2009 13.15 13.23 12.60 12.75 7,580,153 -0.41(-3.12%)
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.