Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.49 13.57 12.95 13.07 11,762,272 -0.47(-3.47%)
Oct 29, 2009 12.98 13.55 12.95 13.54 8,756,692 +0.73(+5.70%)
Oct 28, 2009 13.70 13.72 12.78 12.81 11,483,398 -0.93(-6.77%)
Oct 27, 2009 13.81 13.98 13.38 13.74 9,310,187 -0.09(-0.65%)
Oct 26, 2009 14.36 14.64 13.76 13.83 6,555,270 -0.39(-2.74%)
Oct 23, 2009 14.50 14.55 14.13 14.22 6,748,092 -0.74(-4.95%)
Oct 22, 2009 15.13 15.17 14.75 14.96 5,905,804 -0.15(-0.99%)
Oct 21, 2009 14.90 15.44 14.79 15.11 5,470,912 +0.28(+1.89%)
Oct 20, 2009 14.90 15.05 14.83 14.83 6,375,103 -0.33(-2.18%)
Oct 19, 2009 14.85 15.19 14.65 15.16 4,193,563 +0.38(+2.57%)
Oct 16, 2009 14.80 14.95 14.53 14.78 6,021,494 -0.19(-1.27%)
Oct 15, 2009 15.02 15.05 14.72 14.97 4,403,665 -0.03(-0.20%)
Oct 14, 2009 14.90 15.03 14.72 15.00 5,682,943 +0.22(+1.49%)
Oct 13, 2009 14.87 14.89 14.59 14.78 3,963,441 -0.07(-0.47%)
Oct 12, 2009 14.83 14.97 14.76 14.85 3,292,182 +0.04(+0.27%)
Oct 09, 2009 14.83 14.97 14.78 14.81 4,118,539 -0.02(-0.13%)
Oct 08, 2009 14.89 15.00 14.73 14.83 6,799,579 +0.00(+0.00%)
Oct 07, 2009 14.76 14.89 14.60 14.83 5,640,645 +0.05(+0.34%)
Oct 06, 2009 14.87 14.94 14.50 14.78 7,383,337 +0.08(+0.54%)
Oct 05, 2009 13.87 14.71 13.80 14.70 7,168,917 +0.92(+6.68%)
Oct 02, 2009 13.69 13.94 13.41 13.78 6,396,211 -0.05(-0.36%)
Oct 01, 2009 14.77 14.83 13.83 13.83 8,785,259 -0.99(-6.68%)
Sep 30, 2009 15.37 15.37 14.66 14.82 8,354,731 -0.42(-2.76%)
Sep 29, 2009 14.97 15.32 14.86 15.24 6,611,836 +0.34(+2.28%)
Sep 28, 2009 14.34 15.00 14.34 14.90 3,734,302 +0.58(+4.05%)
Sep 25, 2009 14.51 14.59 14.25 14.32 4,574,020 -0.28(-1.92%)
Sep 24, 2009 14.95 15.11 14.43 14.60 6,930,294 -0.32(-2.14%)
Sep 23, 2009 15.07 15.34 14.90 14.92 7,580,543 -0.26(-1.71%)
Sep 22, 2009 14.73 15.19 14.58 15.18 9,489,192 +0.55(+3.76%)
Sep 21, 2009 14.38 14.66 13.95 14.63 8,243,751 +0.24(+1.67%)
Sep 18, 2009 14.49 14.67 14.16 14.39 6,844,654 +0.04(+0.28%)
Sep 17, 2009 15.01 15.09 14.32 14.35 5,895,217 -0.24(-1.65%)
Sep 16, 2009 14.76 15.11 14.55 14.59 8,106,506 -0.13(-0.88%)
Sep 15, 2009 14.88 14.90 14.49 14.72 7,069,418 -0.07(-0.47%)
Sep 14, 2009 14.30 14.88 14.19 14.79 11,398,538 +0.64(+4.52%)
Sep 11, 2009 14.12 14.24 13.95 14.15 4,191,789 +0.01(+0.07%)
Sep 10, 2009 14.05 14.17 13.81 14.14 4,134,195 +0.04(+0.28%)
Sep 09, 2009 13.84 14.10 13.66 14.10 4,936,305 +0.31(+2.25%)
Sep 08, 2009 13.64 13.86 13.51 13.79 4,946,313 +0.29(+2.15%)
Sep 04, 2009 13.31 13.50 13.23 13.50 3,801,923 +0.22(+1.66%)
Sep 03, 2009 13.30 13.34 13.06 13.28 3,989,985 +0.09(+0.68%)
Sep 02, 2009 13.13 13.30 12.79 13.19 7,777,187 -0.06(-0.45%)
Sep 01, 2009 13.64 13.95 13.24 13.25 6,257,325 -0.42(-3.07%)
Aug 31, 2009 13.82 13.86 13.57 13.67 4,466,840 -0.25(-1.80%)
Aug 28, 2009 14.02 14.06 13.70 13.92 5,537,518 +0.01(+0.07%)
Aug 27, 2009 14.22 14.30 13.78 13.91 5,293,751 -0.32(-2.25%)
Aug 26, 2009 14.00 14.27 13.77 14.23 7,074,836 +0.22(+1.57%)
Aug 25, 2009 14.46 14.63 13.99 14.01 6,946,826 -0.41(-2.84%)
Aug 24, 2009 14.35 14.55 14.27 14.42 7,951,273 +0.16(+1.12%)
Aug 21, 2009 14.04 14.32 13.91 14.26 5,535,079 +0.33(+2.37%)
Aug 20, 2009 13.75 13.96 13.70 13.93 3,993,142 +0.21(+1.53%)
Aug 19, 2009 13.58 13.79 13.44 13.72 7,368,871 +0.01(+0.07%)
Aug 18, 2009 13.47 13.73 13.36 13.71 4,699,212 +0.39(+2.93%)
Aug 17, 2009 13.43 13.50 13.25 13.32 6,331,955 -0.47(-3.41%)
Aug 14, 2009 13.88 14.03 13.59 13.79 4,288,605 -0.13(-0.93%)
Aug 13, 2009 13.98 14.05 13.67 13.92 6,979,726 +0.04(+0.29%)
Aug 12, 2009 13.34 14.01 13.34 13.88 6,899,837 +0.45(+3.35%)
Aug 11, 2009 13.84 13.91 13.41 13.43 7,822,587 -0.55(-3.93%)
Aug 10, 2009 13.83 14.10 13.52 13.98 11,061,539 +0.10(+0.72%)
Aug 07, 2009 13.96 14.19 13.43 13.88 11,750,401 +0.74(+5.63%)
Aug 06, 2009 13.07 13.24 12.84 13.14 6,504,586 +0.05(+0.38%)
Aug 05, 2009 13.18 13.28 12.93 13.09 4,287,538 -0.05(-0.38%)
Aug 04, 2009 13.12 13.39 13.00 13.14 6,849,740 -0.06(-0.45%)
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.