Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.65 15.20 13.18 14.90 61,504 -0.44(-2.87%)
Oct 29, 2009 15.90 15.90 14.95 15.34 13,762 -0.15(-0.97%)
Oct 28, 2009 15.68 15.96 15.30 15.49 30,414 -0.37(-2.33%)
Oct 27, 2009 16.19 16.45 15.85 15.86 58,037 -0.45(-2.76%)
Oct 26, 2009 15.27 16.40 15.01 16.31 66,361 +0.73(+4.69%)
Oct 23, 2009 14.91 15.65 14.86 15.58 36,134 +0.58(+3.87%)
Oct 22, 2009 15.12 15.12 14.60 15.00 24,817 +0.00(+0.00%)
Oct 21, 2009 15.00 15.00 14.81 15.00 34,012 -0.02(-0.14%)
Oct 20, 2009 15.01 15.09 14.96 15.02 7,020 +0.02(+0.14%)
Oct 19, 2009 14.69 15.14 14.69 15.00 7,600 +0.03(+0.20%)
Oct 16, 2009 15.04 15.14 14.89 14.97 10,480 -0.19(-1.25%)
Oct 15, 2009 15.35 15.35 14.64 15.16 12,688 +0.16(+1.07%)
Oct 14, 2009 15.16 15.16 14.65 15.00 4,956 +0.19(+1.28%)
Oct 13, 2009 15.00 15.00 14.60 14.81 26,061 +0.46(+3.21%)
Oct 12, 2009 14.22 14.49 14.10 14.35 17,952 +0.01(+0.07%)
Oct 09, 2009 14.04 14.34 13.90 14.34 4,754 +0.08(+0.56%)
Oct 08, 2009 13.75 14.43 13.69 14.26 13,123 +0.31(+2.22%)
Oct 07, 2009 13.81 13.99 13.62 13.95 3,655 +0.15(+1.09%)
Oct 06, 2009 13.39 13.95 13.39 13.80 8,000 -0.19(-1.36%)
Oct 05, 2009 13.79 14.00 13.49 13.99 8,220 +0.49(+3.63%)
Oct 02, 2009 13.39 13.83 13.13 13.50 83,793 -0.18(-1.32%)
Oct 01, 2009 13.82 14.41 13.68 13.68 39,035 -0.31(-2.22%)
Sep 30, 2009 14.40 14.40 13.81 13.99 67,608 -0.01(-0.07%)
Sep 29, 2009 13.96 14.24 13.93 14.00 68,101 -0.13(-0.92%)
Sep 28, 2009 13.82 14.23 13.74 14.13 35,513 +0.19(+1.36%)
Sep 25, 2009 13.81 14.14 13.70 13.94 38,626 -0.13(-0.92%)
Sep 24, 2009 14.30 14.79 13.90 14.07 33,600 +0.07(+0.50%)
Sep 23, 2009 13.85 14.19 13.85 14.00 11,858 +0.00(+0.00%)
Sep 22, 2009 14.00 14.22 13.77 14.00 28,674 +0.21(+1.52%)
Sep 21, 2009 14.00 14.06 13.76 13.79 55,199 -0.24(-1.71%)
Sep 18, 2009 14.55 14.55 14.00 14.03 23,363 -0.04(-0.28%)
Sep 17, 2009 13.80 14.23 13.51 14.07 12,000 +0.37(+2.70%)
Sep 16, 2009 13.75 14.05 13.51 13.70 24,782 -0.30(-2.14%)
Sep 15, 2009 13.60 14.00 13.26 14.00 15,436 +0.21(+1.52%)
Sep 14, 2009 13.97 14.00 12.91 13.79 18,552 -0.21(-1.50%)
Sep 11, 2009 14.00 14.17 12.91 14.00 48,357 +0.14(+1.01%)
Sep 10, 2009 13.25 13.94 12.92 13.86 26,051 +0.72(+5.48%)
Sep 09, 2009 12.55 13.15 12.55 13.14 20,994 +0.74(+5.97%)
Sep 08, 2009 12.12 12.81 12.05 12.40 41,920 +0.10(+0.81%)
Sep 04, 2009 12.49 12.59 12.02 12.30 17,174 -0.25(-1.99%)
Sep 03, 2009 12.54 12.78 12.45 12.55 54,829 +0.25(+2.03%)
Sep 02, 2009 12.42 13.41 12.10 12.30 33,523 -0.27(-2.19%)
Sep 01, 2009 12.63 13.00 12.42 12.57 32,059 -0.12(-0.98%)
Aug 31, 2009 13.13 13.13 12.65 12.70 15,249 -0.47(-3.57%)
Aug 28, 2009 13.40 13.55 12.69 13.17 44,778 -0.34(-2.52%)
Aug 27, 2009 13.37 13.98 13.20 13.51 42,042 -0.04(-0.30%)
Aug 26, 2009 13.34 13.74 13.18 13.55 21,175 +0.45(+3.44%)
Aug 25, 2009 12.58 13.25 12.52 13.10 49,937 +0.32(+2.50%)
Aug 24, 2009 13.02 13.19 12.58 12.78 41,156 -0.37(-2.81%)
Aug 21, 2009 13.25 13.29 12.98 13.15 32,839 -0.23(-1.72%)
Aug 20, 2009 13.11 13.67 12.81 13.38 119,729 -0.41(-2.97%)
Aug 19, 2009 14.14 14.14 13.70 13.79 13,295 -0.35(-2.48%)
Aug 18, 2009 14.20 14.24 13.50 14.14 17,667 +0.09(+0.64%)
Aug 17, 2009 14.08 14.20 13.90 14.05 31,308 -0.52(-3.59%)
Aug 14, 2009 14.82 14.91 14.32 14.57 10,055 -0.38(-2.52%)
Aug 13, 2009 14.47 15.00 14.47 14.95 35,429 +0.61(+4.25%)
Aug 12, 2009 15.00 15.28 14.32 14.34 52,019 -0.85(-5.60%)
Aug 11, 2009 15.00 15.29 15.00 15.19 58,836 +0.01(+0.07%)
Aug 10, 2009 14.84 15.34 14.84 15.18 100,649 +0.66(+4.55%)
Aug 07, 2009 14.05 15.38 13.57 14.52 200,265 +2.72(+23.05%)
Aug 06, 2009 11.83 11.95 11.60 11.80 31,758 +0.19(+1.63%)
Aug 05, 2009 11.80 11.86 11.60 11.61 18,109 -0.22(-1.85%)
Aug 04, 2009 11.16 11.83 11.14 11.83 15,675 +0.58(+5.16%)
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.