Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.76 13.81 13.51 13.75 16,718,076 -0.03(-0.23%)
Sep 29, 2009 14.11 14.28 13.75 13.78 19,238,972 -0.30(-2.10%)
Sep 28, 2009 13.88 14.14 13.72 14.08 7,812,756 +0.28(+2.00%)
Sep 25, 2009 14.01 14.12 13.71 13.80 13,809,855 -0.25(-1.78%)
Sep 24, 2009 14.25 14.26 13.92 14.05 11,030,040 -0.12(-0.82%)
Sep 23, 2009 14.49 14.55 14.12 14.17 17,423,202 -0.32(-2.22%)
Sep 22, 2009 14.28 14.53 14.28 14.49 12,865,860 +0.26(+1.85%)
Sep 21, 2009 14.01 14.31 13.97 14.23 11,269,656 +0.08(+0.54%)
Sep 18, 2009 14.33 14.35 14.10 14.15 14,937,864 -0.12(-0.85%)
Sep 17, 2009 13.94 14.38 13.90 14.27 19,178,020 +0.54(+3.93%)
Sep 16, 2009 13.79 14.12 13.69 13.73 13,783,975 -0.08(-0.55%)
Sep 15, 2009 13.91 13.92 13.60 13.81 13,316,486 -0.12(-0.83%)
Sep 14, 2009 13.70 13.93 13.67 13.92 10,013,396 +0.04(+0.32%)
Sep 11, 2009 13.95 13.97 13.75 13.88 10,679,884 -0.04(-0.32%)
Sep 10, 2009 13.86 13.96 13.67 13.92 10,194,053 +0.07(+0.51%)
Sep 09, 2009 13.85 13.99 13.73 13.85 13,508,515 -0.03(-0.19%)
Sep 08, 2009 13.90 13.98 13.67 13.88 17,528,872 +0.31(+2.27%)
Sep 04, 2009 13.49 13.67 13.35 13.57 16,733,375 -0.04(-0.28%)
Sep 03, 2009 13.22 13.66 13.17 13.61 36,326,040 +0.96(+7.57%)
Sep 02, 2009 12.66 12.84 12.57 12.65 19,137,604 -0.03(-0.25%)
Sep 01, 2009 12.68 12.96 12.49 12.68 20,629,456 +0.06(+0.46%)
Aug 31, 2009 12.66 12.77 12.53 12.63 11,633,422 -0.18(-1.40%)
Aug 28, 2009 12.93 12.93 12.69 12.81 13,989,603 -0.01(-0.10%)
Aug 27, 2009 12.71 12.87 12.57 12.82 11,263,992 +0.07(+0.55%)
Aug 26, 2009 12.73 12.90 12.66 12.75 15,190,867 -0.08(-0.60%)
Aug 25, 2009 12.52 13.01 12.43 12.82 17,792,528 +0.39(+3.10%)
Aug 24, 2009 12.48 12.57 12.28 12.44 13,445,948 -0.08(-0.62%)
Aug 21, 2009 12.50 12.64 12.25 12.52 26,927,854 +0.40(+3.34%)
Aug 20, 2009 12.03 12.14 11.90 12.11 15,186,617 +0.15(+1.29%)
Aug 19, 2009 11.77 12.02 11.76 11.96 11,879,089 +0.06(+0.49%)
Aug 18, 2009 11.50 11.97 11.50 11.90 10,674,829 +0.25(+2.10%)
Aug 17, 2009 11.86 11.86 11.62 11.65 11,126,724 -0.41(-3.42%)
Aug 14, 2009 12.12 12.44 11.96 12.07 18,553,180 +0.07(+0.59%)
Aug 13, 2009 11.80 12.00 11.51 12.00 16,477,167 +0.26(+2.25%)
Aug 12, 2009 11.57 11.81 11.50 11.73 8,533,400 +0.11(+0.94%)
Aug 11, 2009 11.55 11.71 11.37 11.62 7,480,239 +0.10(+0.84%)
Aug 10, 2009 11.91 11.92 11.43 11.53 11,117,556 -0.41(-3.44%)
Aug 07, 2009 11.72 11.97 11.55 11.94 14,217,440 +0.28(+2.43%)
Aug 06, 2009 11.24 11.80 11.17 11.65 22,102,588 +0.88(+8.17%)
Aug 05, 2009 10.69 10.85 10.43 10.77 13,305,240 +0.12(+1.12%)
Aug 04, 2009 11.01 11.03 10.59 10.66 14,780,139 -0.38(-3.41%)
Aug 03, 2009 10.77 11.06 10.60 11.03 14,952,749 +0.55(+5.21%)
Jul 31, 2009 10.58 10.64 10.40 10.49 7,958,976 -0.06(-0.55%)
Jul 30, 2009 10.53 10.74 10.45 10.54 8,308,217 +0.13(+1.23%)
Jul 29, 2009 10.22 10.50 10.18 10.41 10,579,877 +0.11(+1.06%)
Jul 28, 2009 10.31 10.42 10.17 10.31 9,726,409 -0.04(-0.43%)
Jul 27, 2009 10.14 10.41 10.07 10.35 14,793,263 +0.11(+1.07%)
Jul 24, 2009 10.09 10.29 9.997 10.24 16,373,102 +0.15(+1.46%)
Jul 23, 2009 10.41 10.65 9.946 10.09 36,272,004 -0.29(-2.78%)
Jul 22, 2009 10.40 10.61 10.33 10.38 10,874,857 +0.00(+0.00%)
Jul 21, 2009 10.59 10.63 10.16 10.38 12,337,501 -0.13(-1.28%)
Jul 20, 2009 10.44 10.56 10.34 10.52 8,413,163 +0.13(+1.24%)
Jul 17, 2009 10.31 10.43 10.15 10.39 10,478,241 +0.13(+1.25%)
Jul 16, 2009 10.15 10.29 10.06 10.26 10,131,219 +0.10(+1.01%)
Jul 15, 2009 10.11 10.22 9.978 10.16 9,806,634 +0.20(+2.00%)
Jul 14, 2009 9.856 9.988 9.734 9.959 8,593,890 +0.13(+1.37%)
Jul 13, 2009 9.686 9.869 9.663 9.824 13,886,582 +0.21(+2.21%)
Jul 10, 2009 9.580 9.760 9.522 9.612 12,803,636 +0.01(+0.07%)
Jul 09, 2009 9.683 9.843 9.413 9.605 20,348,462 -0.19(-1.97%)
Jul 08, 2009 9.612 9.869 9.580 9.798 21,470,472 +0.13(+1.33%)
Jul 07, 2009 9.670 9.798 9.554 9.670 12,971,533 +0.00(+0.00%)
Jul 06, 2009 9.805 9.927 9.503 9.670 17,223,952 -0.16(-1.67%)
Jul 02, 2009 10.19 10.29 9.661 9.834 13,465,914 -0.42(-4.05%)
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.