Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.32 12.51 12.15 12.22 10,692,893 -0.10(-0.81%)
Oct 29, 2009 12.25 12.33 12.20 12.32 8,964,887 +0.15(+1.26%)
Oct 28, 2009 12.64 12.66 12.11 12.17 10,627,001 -0.45(-3.57%)
Oct 27, 2009 12.73 12.92 12.42 12.62 22,218,512 -0.88(-6.55%)
Oct 26, 2009 13.47 13.73 13.44 13.51 11,663,069 +0.03(+0.22%)
Oct 23, 2009 13.47 13.51 13.42 13.48 6,261,964 +0.03(+0.22%)
Oct 22, 2009 13.09 13.47 13.04 13.45 5,620,459 +0.41(+3.14%)
Oct 21, 2009 13.34 13.40 13.04 13.04 5,017,834 -0.30(-2.26%)
Oct 20, 2009 13.31 13.41 13.30 13.34 7,448,494 +0.09(+0.69%)
Oct 19, 2009 13.18 13.44 13.12 13.25 4,669,741 +0.15(+1.12%)
Oct 16, 2009 13.18 13.19 12.97 13.10 3,030,513 -0.16(-1.22%)
Oct 15, 2009 13.05 13.30 13.04 13.26 4,598,891 +0.14(+1.04%)
Oct 14, 2009 12.96 13.21 12.95 13.13 4,740,515 +0.27(+2.13%)
Oct 13, 2009 13.02 13.02 12.80 12.85 4,634,150 -0.09(-0.70%)
Oct 12, 2009 12.94 13.03 12.89 12.94 2,728,919 +0.08(+0.63%)
Oct 09, 2009 12.93 12.95 12.78 12.86 3,815,414 -0.05(-0.37%)
Oct 08, 2009 12.60 13.00 12.53 12.91 7,052,600 +0.41(+3.32%)
Oct 07, 2009 12.31 12.51 12.29 12.50 3,508,955 +0.16(+1.30%)
Oct 06, 2009 12.26 12.44 12.23 12.34 3,047,948 +0.15(+1.26%)
Oct 05, 2009 11.88 12.20 11.88 12.18 3,691,539 +0.28(+2.39%)
Oct 02, 2009 11.91 11.97 11.80 11.90 3,415,690 -0.08(-0.69%)
Oct 01, 2009 12.40 12.47 11.98 11.98 5,339,071 -0.48(-3.85%)
Sep 30, 2009 12.59 12.65 12.36 12.46 5,481,758 -0.13(-1.05%)
Sep 29, 2009 12.33 12.69 12.33 12.60 4,659,059 +0.28(+2.23%)
Sep 28, 2009 12.10 12.40 12.09 12.32 2,332,961 +0.23(+1.89%)
Sep 25, 2009 12.09 12.30 12.05 12.09 4,308,257 -0.08(-0.65%)
Sep 24, 2009 12.19 12.36 12.17 12.17 6,392,795 +0.00(+0.00%)
Sep 23, 2009 12.38 12.44 12.17 12.17 5,297,146 -0.18(-1.45%)
Sep 22, 2009 12.46 12.51 12.32 12.35 3,154,318 -0.07(-0.58%)
Sep 21, 2009 12.43 12.55 12.31 12.42 3,413,563 -0.08(-0.63%)
Sep 18, 2009 12.54 12.56 12.44 12.50 3,351,047 -0.01(-0.07%)
Sep 17, 2009 12.57 12.70 12.45 12.51 4,574,645 +0.12(+0.99%)
Sep 16, 2009 12.41 12.58 12.30 12.39 4,926,091 -0.02(-0.14%)
Sep 15, 2009 12.43 12.55 12.31 12.40 4,929,003 -0.04(-0.29%)
Sep 14, 2009 12.18 12.45 12.12 12.44 3,631,302 +0.17(+1.35%)
Sep 11, 2009 12.27 12.36 12.18 12.28 4,159,596 +0.05(+0.39%)
Sep 10, 2009 12.09 12.24 12.01 12.23 4,086,329 +0.14(+1.17%)
Sep 09, 2009 11.94 12.14 11.91 12.09 4,632,099 +0.13(+1.09%)
Sep 08, 2009 11.98 12.06 11.85 11.96 5,740,539 +0.03(+0.27%)
Sep 04, 2009 11.80 11.97 11.73 11.92 5,147,758 +0.08(+0.68%)
Sep 03, 2009 11.85 11.85 11.66 11.84 5,354,455 +0.04(+0.33%)
Sep 02, 2009 11.68 11.90 11.68 11.80 8,815,621 +0.08(+0.70%)
Sep 01, 2009 11.90 12.11 11.68 11.72 6,344,691 -0.22(-1.88%)
Aug 31, 2009 12.10 12.11 11.90 11.94 6,296,293 -0.25(-2.06%)
Aug 28, 2009 11.95 12.23 11.94 12.20 10,305,600 +0.32(+2.72%)
Aug 27, 2009 11.84 11.94 11.65 11.87 6,044,507 +0.03(+0.28%)
Aug 26, 2009 11.57 11.85 11.45 11.84 8,721,782 +0.34(+2.99%)
Aug 25, 2009 11.38 11.56 11.36 11.50 4,795,319 +0.16(+1.39%)
Aug 24, 2009 11.54 11.65 11.31 11.34 5,384,186 -0.18(-1.52%)
Aug 21, 2009 11.41 11.57 11.36 11.51 4,559,611 +0.08(+0.71%)
Aug 20, 2009 11.41 11.51 11.33 11.43 3,307,856 +0.10(+0.86%)
Aug 19, 2009 11.21 11.40 11.15 11.34 3,972,782 +0.09(+0.84%)
Aug 18, 2009 11.08 11.26 11.02 11.24 3,327,603 +0.26(+2.36%)
Aug 17, 2009 11.14 11.21 10.96 10.98 4,054,822 -0.29(-2.56%)
Aug 14, 2009 11.47 11.54 11.17 11.27 4,136,286 -0.24(-2.10%)
Aug 13, 2009 11.43 11.51 11.22 11.51 3,319,957 +0.07(+0.65%)
Aug 12, 2009 11.37 11.56 11.31 11.44 4,019,480 +0.02(+0.15%)
Aug 11, 2009 11.47 11.48 11.26 11.42 4,044,998 -0.10(-0.88%)
Aug 10, 2009 11.73 11.77 11.43 11.52 4,171,779 -0.30(-2.54%)
Aug 07, 2009 11.49 11.89 11.46 11.82 7,076,342 +0.42(+3.64%)
Aug 06, 2009 11.39 11.50 11.30 11.41 4,014,734 +0.02(+0.17%)
Aug 05, 2009 11.35 11.45 11.24 11.39 4,429,051 +0.03(+0.30%)
Aug 04, 2009 11.19 11.37 11.08 11.35 4,682,153 +0.16(+1.44%)
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.