Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.41 15.81 14.93 15.71 9,178,528 +0.12(+0.78%)
Oct 29, 2009 14.80 15.63 14.80 15.59 6,498,900 +0.79(+5.31%)
Oct 28, 2009 15.66 16.00 14.75 14.80 6,343,373 -0.89(-5.65%)
Oct 27, 2009 16.23 16.27 15.62 15.69 4,153,017 -0.45(-2.81%)
Oct 26, 2009 16.43 16.83 16.06 16.14 4,795,070 -0.21(-1.29%)
Oct 23, 2009 16.36 16.42 16.22 16.35 4,946,955 -0.02(-0.13%)
Oct 22, 2009 16.00 16.39 15.55 16.37 16,610,214 +0.66(+4.19%)
Oct 21, 2009 15.42 16.25 15.42 15.71 4,248,705 +0.18(+1.15%)
Oct 20, 2009 15.46 15.65 15.46 15.53 4,241,530 -0.04(-0.27%)
Oct 19, 2009 15.42 15.64 15.22 15.58 2,800,318 +0.21(+1.34%)
Oct 16, 2009 15.59 15.73 15.14 15.37 3,193,105 -0.45(-2.86%)
Oct 15, 2009 15.74 15.99 15.59 15.82 2,905,067 +0.09(+0.60%)
Oct 14, 2009 15.62 15.93 15.43 15.73 4,495,908 +0.42(+2.76%)
Oct 13, 2009 15.14 15.54 14.88 15.31 3,639,775 -0.48(-3.07%)
Oct 12, 2009 15.62 16.08 15.55 15.79 2,988,122 -0.02(-0.10%)
Oct 09, 2009 15.76 16.10 15.50 15.81 3,430,247 -0.06(-0.40%)
Oct 08, 2009 15.21 15.92 15.14 15.87 4,714,292 +0.88(+5.84%)
Oct 07, 2009 14.90 15.16 14.62 15.00 2,468,305 -0.02(-0.11%)
Oct 06, 2009 15.52 15.89 14.85 15.01 4,018,968 -0.21(-1.35%)
Oct 05, 2009 14.78 15.46 14.70 15.22 3,981,526 +0.52(+3.55%)
Oct 02, 2009 14.39 15.33 14.06 14.69 6,970,010 -0.02(-0.14%)
Oct 01, 2009 15.73 16.06 14.63 14.72 6,813,179 -1.27(-7.95%)
Sep 30, 2009 16.46 16.59 15.61 15.99 5,426,240 -0.38(-2.32%)
Sep 29, 2009 17.01 17.01 16.22 16.37 4,150,114 -0.11(-0.64%)
Sep 28, 2009 16.19 16.83 16.19 16.47 4,957,549 +0.38(+2.39%)
Sep 25, 2009 15.98 16.75 15.68 16.09 5,928,497 -0.02(-0.10%)
Sep 24, 2009 17.72 17.72 15.83 16.10 7,736,214 -1.21(-6.97%)
Sep 23, 2009 18.18 18.48 17.26 17.31 5,955,503 -1.32(-7.10%)
Sep 22, 2009 17.78 18.76 17.45 18.63 6,315,045 +1.19(+6.83%)
Sep 21, 2009 17.37 18.11 17.19 17.44 4,037,658 -0.32(-1.78%)
Sep 18, 2009 17.58 18.14 17.19 17.76 5,349,494 +0.32(+1.81%)
Sep 17, 2009 17.43 18.72 16.68 17.44 7,987,885 +0.58(+3.42%)
Sep 16, 2009 16.46 17.51 16.36 16.86 5,637,551 +0.60(+3.71%)
Sep 15, 2009 16.44 16.80 16.04 16.26 5,209,497 -0.08(-0.52%)
Sep 14, 2009 15.34 16.41 15.16 16.34 4,270,106 +0.82(+5.30%)
Sep 11, 2009 15.31 15.73 15.13 15.52 4,315,293 +0.23(+1.52%)
Sep 10, 2009 14.83 15.34 14.51 15.29 3,919,529 +0.48(+3.28%)
Sep 09, 2009 14.22 15.02 14.10 14.81 3,141,282 +0.55(+3.85%)
Sep 08, 2009 13.99 14.54 13.86 14.26 4,137,717 +0.46(+3.32%)
Sep 04, 2009 13.75 13.88 13.36 13.80 2,604,593 +0.02(+0.11%)
Sep 03, 2009 13.58 13.84 13.12 13.78 6,915,259 +0.38(+2.83%)
Sep 02, 2009 13.86 13.93 13.38 13.40 4,603,986 -0.44(-3.16%)
Sep 01, 2009 15.02 15.06 13.83 13.84 6,069,403 -1.27(-8.37%)
Aug 31, 2009 15.50 15.58 14.94 15.11 6,103,569 -0.73(-4.59%)
Aug 28, 2009 15.23 15.93 15.15 15.83 6,050,793 +0.82(+5.44%)
Aug 27, 2009 14.39 15.06 14.07 15.02 4,592,568 +0.61(+4.24%)
Aug 26, 2009 14.09 14.41 13.68 14.40 4,742,176 +0.38(+2.71%)
Aug 25, 2009 13.72 14.14 13.59 14.03 3,170,401 +0.41(+3.02%)
Aug 24, 2009 13.68 14.16 13.50 13.61 3,708,558 +0.06(+0.43%)
Aug 21, 2009 13.33 14.00 13.26 13.56 4,072,076 +0.40(+3.05%)
Aug 20, 2009 12.49 13.20 12.48 13.16 4,570,173 +0.74(+5.94%)
Aug 19, 2009 12.49 12.65 12.19 12.42 4,374,922 -0.57(-4.38%)
Aug 18, 2009 12.96 13.21 12.70 12.99 3,809,111 -0.06(-0.45%)
Aug 17, 2009 13.38 13.56 12.72 13.05 4,082,230 -0.83(-6.00%)
Aug 14, 2009 14.07 14.09 13.41 13.88 3,175,738 -0.16(-1.16%)
Aug 13, 2009 14.23 14.23 13.61 14.04 4,146,145 +0.13(+0.91%)
Aug 12, 2009 14.07 14.26 13.81 13.91 5,079,767 -0.15(-1.09%)
Aug 11, 2009 14.18 14.48 13.62 14.07 5,106,579 -0.51(-3.51%)
Aug 10, 2009 14.25 14.95 14.09 14.58 9,767,653 +0.14(+0.95%)
Aug 07, 2009 13.55 14.77 13.21 14.44 8,589,422 +1.22(+9.25%)
Aug 06, 2009 12.44 13.72 12.43 13.22 12,282,882 +0.96(+7.87%)
Aug 05, 2009 11.31 12.54 11.05 12.25 7,465,238 +0.95(+8.39%)
Aug 04, 2009 10.49 11.68 10.30 11.31 9,740,883 +0.74(+7.04%)
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.