Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.82 14.25 13.71 14.13 7,226,635 +0.41(+2.99%)
Sep 29, 2009 13.68 13.89 13.54 13.72 4,866,615 +0.36(+2.70%)
Sep 28, 2009 13.05 13.68 13.03 13.36 4,322,004 +0.33(+2.53%)
Sep 25, 2009 13.19 13.31 12.95 13.03 7,151,663 -0.32(-2.37%)
Sep 24, 2009 13.91 13.91 13.33 13.35 6,626,241 -0.50(-3.59%)
Sep 23, 2009 14.24 14.36 13.81 13.84 7,134,418 -0.43(-3.00%)
Sep 22, 2009 14.07 14.30 14.00 14.27 5,230,888 +0.34(+2.45%)
Sep 21, 2009 13.72 14.08 13.71 13.93 6,499,048 -0.07(-0.53%)
Sep 18, 2009 14.25 14.46 14.00 14.00 6,724,364 -0.16(-1.10%)
Sep 17, 2009 14.21 14.52 14.10 14.16 5,719,134 +0.20(+1.47%)
Sep 16, 2009 13.95 14.23 13.87 13.95 6,141,977 -0.06(-0.40%)
Sep 15, 2009 14.09 14.10 13.79 14.01 6,193,504 -0.04(-0.31%)
Sep 14, 2009 13.78 14.07 13.71 14.05 6,519,215 +0.15(+1.07%)
Sep 11, 2009 14.14 14.18 13.88 13.90 6,005,559 -0.19(-1.36%)
Sep 10, 2009 14.20 14.25 13.84 14.10 5,977,933 -0.18(-1.26%)
Sep 09, 2009 14.15 14.28 13.95 14.28 9,363,147 +0.40(+2.91%)
Sep 08, 2009 13.90 14.28 13.78 13.87 9,748,734 +0.43(+3.23%)
Sep 04, 2009 13.04 13.95 12.92 13.44 16,092,593 +0.41(+3.14%)
Sep 03, 2009 12.54 13.04 12.42 13.03 8,764,953 +0.64(+5.16%)
Sep 02, 2009 12.19 12.56 11.96 12.39 7,638,353 +0.14(+1.17%)
Sep 01, 2009 12.77 12.94 12.17 12.25 9,033,145 -0.63(-4.92%)
Aug 31, 2009 12.76 12.89 12.71 12.88 5,614,792 -0.06(-0.43%)
Aug 28, 2009 12.92 12.99 12.71 12.94 4,515,628 +0.17(+1.36%)
Aug 27, 2009 12.45 12.79 12.36 12.76 7,588,604 +0.26(+2.09%)
Aug 26, 2009 12.69 12.83 12.43 12.50 9,439,741 -0.24(-1.90%)
Aug 25, 2009 12.63 12.81 12.43 12.74 8,160,871 +0.24(+1.94%)
Aug 24, 2009 12.79 12.91 12.44 12.50 4,779,390 -0.07(-0.54%)
Aug 21, 2009 12.43 12.62 12.23 12.57 5,355,069 +0.27(+2.17%)
Aug 20, 2009 11.82 12.30 11.79 12.30 4,317,321 +0.51(+4.32%)
Aug 19, 2009 11.71 11.83 11.61 11.79 3,018,923 -0.04(-0.37%)
Aug 18, 2009 11.71 11.89 11.63 11.84 5,637,876 -0.10(-0.87%)
Aug 17, 2009 11.85 12.10 11.60 11.94 6,485,662 -0.32(-2.64%)
Aug 14, 2009 12.75 12.89 12.21 12.27 5,404,334 -0.61(-4.73%)
Aug 13, 2009 12.84 12.90 12.59 12.87 5,282,436 +0.10(+0.78%)
Aug 12, 2009 12.32 12.87 12.32 12.77 4,748,395 +0.29(+2.34%)
Aug 11, 2009 12.55 12.74 12.40 12.48 7,238,015 -0.11(-0.89%)
Aug 10, 2009 12.67 12.74 12.46 12.59 4,722,555 -0.14(-1.12%)
Aug 07, 2009 12.56 12.76 12.37 12.74 9,494,635 +0.31(+2.50%)
Aug 06, 2009 12.69 12.73 12.28 12.43 5,031,636 -0.15(-1.18%)
Aug 05, 2009 12.54 12.59 12.14 12.58 6,754,367 +0.07(+0.60%)
Aug 04, 2009 12.24 12.61 12.16 12.50 5,969,770 +0.22(+1.82%)
Aug 03, 2009 12.58 12.66 12.19 12.28 7,079,598 +0.02(+0.15%)
Jul 31, 2009 12.27 12.32 12.04 12.26 6,431,493 +0.05(+0.41%)
Jul 30, 2009 11.89 12.36 11.73 12.21 8,202,275 +0.51(+4.35%)
Jul 29, 2009 11.87 11.88 11.63 11.70 5,782,275 -0.15(-1.26%)
Jul 28, 2009 11.56 12.07 11.56 11.85 7,949,441 -0.20(-1.70%)
Jul 27, 2009 12.30 12.64 11.84 12.05 12,885,019 +0.04(+0.31%)
Jul 24, 2009 12.15 12.27 11.82 12.02 7,641,818 -0.10(-0.82%)
Jul 23, 2009 11.68 12.21 11.48 12.12 10,019,906 +0.52(+4.50%)
Jul 22, 2009 11.40 11.78 11.40 11.60 6,918,289 +0.04(+0.32%)
Jul 21, 2009 11.48 11.68 11.39 11.56 4,934,806 +0.11(+0.98%)
Jul 20, 2009 11.17 11.45 11.05 11.45 5,298,303 +0.38(+3.48%)
Jul 17, 2009 11.13 11.14 10.85 11.06 4,328,221 -0.07(-0.67%)
Jul 16, 2009 11.01 11.20 10.72 11.14 6,437,196 +0.06(+0.56%)
Jul 15, 2009 10.59 11.22 10.49 11.07 9,663,641 +0.55(+5.25%)
Jul 14, 2009 10.59 10.59 10.27 10.52 5,298,066 -0.07(-0.64%)
Jul 13, 2009 10.01 10.59 10.00 10.59 7,770,390 +0.80(+8.18%)
Jul 10, 2009 9.975 9.994 9.764 9.789 4,702,379 -0.22(-2.23%)
Jul 09, 2009 10.11 10.12 9.882 10.01 5,814,781 +0.25(+2.61%)
Jul 08, 2009 10.19 10.29 9.559 9.758 10,560,521 -0.40(-3.91%)
Jul 07, 2009 10.35 10.54 10.13 10.16 4,562,009 -0.20(-1.92%)
Jul 06, 2009 10.41 10.60 10.17 10.35 6,917,345 -0.06(-0.60%)
Jul 02, 2009 10.68 10.86 10.42 10.42 5,268,786 -0.56(-5.14%)
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.