Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.30 12.48 12.13 12.20 10,712,340 -0.10(-0.81%)
Oct 29, 2009 12.23 12.31 12.18 12.30 8,981,192 +0.15(+1.26%)
Oct 28, 2009 12.62 12.64 12.08 12.15 10,646,328 -0.45(-3.57%)
Oct 27, 2009 12.70 12.90 12.40 12.60 22,258,920 -0.88(-6.55%)
Oct 26, 2009 13.45 13.70 13.41 13.48 11,684,280 +0.03(+0.22%)
Oct 23, 2009 13.45 13.49 13.40 13.45 6,273,352 +0.03(+0.22%)
Oct 22, 2009 13.07 13.44 13.02 13.42 5,630,681 +0.41(+3.14%)
Oct 21, 2009 13.31 13.37 13.01 13.01 5,026,960 -0.30(-2.26%)
Oct 20, 2009 13.28 13.38 13.28 13.31 7,462,041 +0.09(+0.69%)
Oct 19, 2009 13.15 13.41 13.10 13.22 4,678,233 +0.15(+1.12%)
Oct 16, 2009 13.16 13.17 12.95 13.08 3,036,025 -0.16(-1.22%)
Oct 15, 2009 13.03 13.28 13.01 13.24 4,607,255 +0.14(+1.04%)
Oct 14, 2009 12.93 13.18 12.92 13.10 4,749,136 +0.27(+2.13%)
Oct 13, 2009 13.00 13.00 12.78 12.83 4,642,578 -0.09(-0.70%)
Oct 12, 2009 12.92 13.01 12.86 12.92 2,733,882 +0.08(+0.63%)
Oct 09, 2009 12.91 12.92 12.76 12.84 3,822,353 -0.05(-0.37%)
Oct 08, 2009 12.58 12.98 12.51 12.89 7,065,427 +0.41(+3.32%)
Oct 07, 2009 12.29 12.49 12.27 12.47 3,515,337 +0.16(+1.30%)
Oct 06, 2009 12.23 12.42 12.21 12.31 3,053,491 +0.15(+1.26%)
Oct 05, 2009 11.86 12.18 11.86 12.16 3,698,253 +0.28(+2.39%)
Oct 02, 2009 11.89 11.95 11.78 11.88 3,421,902 -0.08(-0.69%)
Oct 01, 2009 12.37 12.45 11.96 11.96 5,348,782 -0.48(-3.85%)
Sep 30, 2009 12.56 12.62 12.34 12.44 5,491,728 -0.13(-1.05%)
Sep 29, 2009 12.31 12.67 12.31 12.57 4,667,532 +0.27(+2.23%)
Sep 28, 2009 12.08 12.37 12.07 12.30 2,337,204 +0.23(+1.89%)
Sep 25, 2009 12.06 12.28 12.03 12.07 4,316,093 -0.08(-0.65%)
Sep 24, 2009 12.17 12.34 12.15 12.15 6,404,421 +0.00(+0.00%)
Sep 23, 2009 12.35 12.41 12.15 12.15 5,306,780 -0.18(-1.45%)
Sep 22, 2009 12.44 12.49 12.29 12.33 3,160,055 -0.07(-0.58%)
Sep 21, 2009 12.40 12.53 12.29 12.40 3,419,771 -0.08(-0.63%)
Sep 18, 2009 12.51 12.54 12.42 12.48 3,357,142 -0.01(-0.07%)
Sep 17, 2009 12.55 12.68 12.43 12.49 4,582,965 +0.12(+0.99%)
Sep 16, 2009 12.38 12.55 12.28 12.36 4,935,050 -0.02(-0.14%)
Sep 15, 2009 12.40 12.53 12.28 12.38 4,937,967 -0.04(-0.29%)
Sep 14, 2009 12.16 12.43 12.10 12.42 3,637,906 +0.16(+1.35%)
Sep 11, 2009 12.24 12.34 12.16 12.25 4,167,161 +0.05(+0.39%)
Sep 10, 2009 12.06 12.21 11.99 12.21 4,093,760 +0.14(+1.17%)
Sep 09, 2009 11.92 12.12 11.89 12.06 4,640,523 +0.13(+1.09%)
Sep 08, 2009 11.96 12.04 11.83 11.93 5,750,979 +0.03(+0.27%)
Sep 04, 2009 11.78 11.95 11.71 11.90 5,157,121 +0.08(+0.68%)
Sep 03, 2009 11.83 11.83 11.64 11.82 5,364,193 +0.04(+0.33%)
Sep 02, 2009 11.66 11.88 11.66 11.78 8,831,654 +0.08(+0.70%)
Sep 01, 2009 11.88 12.09 11.66 11.70 6,356,230 -0.22(-1.88%)
Aug 31, 2009 12.08 12.09 11.88 11.92 6,307,744 -0.25(-2.06%)
Aug 28, 2009 11.93 12.21 11.92 12.17 10,324,343 +0.32(+2.72%)
Aug 27, 2009 11.82 11.92 11.63 11.85 6,055,500 +0.03(+0.27%)
Aug 26, 2009 11.54 11.83 11.43 11.82 8,737,645 +0.34(+2.99%)
Aug 25, 2009 11.36 11.54 11.34 11.48 4,804,040 +0.16(+1.39%)
Aug 24, 2009 11.52 11.63 11.29 11.32 5,393,979 -0.17(-1.52%)
Aug 21, 2009 11.39 11.55 11.34 11.49 4,567,904 +0.08(+0.71%)
Aug 20, 2009 11.39 11.48 11.31 11.41 3,313,872 +0.10(+0.86%)
Aug 19, 2009 11.19 11.37 11.13 11.31 3,980,008 +0.09(+0.84%)
Aug 18, 2009 11.06 11.24 11.00 11.22 3,333,655 +0.26(+2.36%)
Aug 17, 2009 11.12 11.19 10.94 10.96 4,062,197 -0.29(-2.56%)
Aug 14, 2009 11.45 11.52 11.15 11.25 4,143,808 -0.24(-2.10%)
Aug 13, 2009 11.41 11.49 11.20 11.49 3,325,995 +0.07(+0.65%)
Aug 12, 2009 11.35 11.54 11.29 11.42 4,026,790 +0.02(+0.15%)
Aug 11, 2009 11.45 11.46 11.24 11.40 4,052,355 -0.10(-0.88%)
Aug 10, 2009 11.71 11.75 11.41 11.50 4,179,366 -0.30(-2.54%)
Aug 07, 2009 11.47 11.87 11.44 11.80 7,089,212 +0.41(+3.64%)
Aug 06, 2009 11.37 11.48 11.28 11.39 4,022,036 +0.02(+0.17%)
Aug 05, 2009 11.33 11.42 11.22 11.37 4,437,106 +0.03(+0.30%)
Aug 04, 2009 11.17 11.35 11.06 11.33 4,690,669 +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.