Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.27 18.51 17.65 18.29 10,385,410 +0.03(+0.16%)
Sep 29, 2009 18.02 18.54 18.01 18.26 9,558,437 +0.27(+1.50%)
Sep 28, 2009 17.93 18.22 17.72 17.99 6,241,418 +0.20(+1.12%)
Sep 25, 2009 17.82 17.92 17.48 17.79 9,585,237 -0.22(-1.22%)
Sep 24, 2009 18.59 18.59 17.75 18.01 10,625,510 -0.42(-2.28%)
Sep 23, 2009 18.90 19.01 18.36 18.43 12,427,198 -0.34(-1.81%)
Sep 22, 2009 18.81 19.16 18.54 18.77 16,945,584 +0.98(+5.51%)
Sep 21, 2009 17.83 18.19 17.45 17.79 11,268,519 -0.24(-1.33%)
Sep 18, 2009 17.74 18.09 17.31 18.03 8,495,397 +0.40(+2.27%)
Sep 17, 2009 17.43 18.26 17.27 17.63 12,299,359 +0.20(+1.13%)
Sep 16, 2009 17.69 17.80 17.30 17.43 11,548,128 -0.18(-1.01%)
Sep 15, 2009 16.99 17.99 16.95 17.61 20,378,496 +0.78(+4.63%)
Sep 14, 2009 15.92 16.88 15.79 16.83 10,219,840 +0.76(+4.73%)
Sep 11, 2009 16.28 16.32 15.96 16.07 8,914,162 -0.16(-0.99%)
Sep 10, 2009 16.11 16.30 15.90 16.23 7,687,331 +0.22(+1.37%)
Sep 09, 2009 15.50 16.13 15.19 16.01 14,062,584 +0.54(+3.49%)
Sep 08, 2009 15.24 15.59 15.23 15.47 9,301,093 +0.26(+1.71%)
Sep 04, 2009 14.95 15.25 14.75 15.21 6,717,716 +0.26(+1.74%)
Sep 03, 2009 14.97 15.23 14.66 14.95 13,173,776 +0.20(+1.36%)
Sep 02, 2009 15.00 15.12 14.61 14.75 13,369,982 -0.41(-2.70%)
Sep 01, 2009 15.35 16.10 15.09 15.16 13,908,606 -0.36(-2.32%)
Aug 31, 2009 15.74 15.79 15.30 15.52 7,720,868 -0.39(-2.45%)
Aug 28, 2009 15.84 15.94 15.53 15.91 8,895,810 +0.26(+1.66%)
Aug 27, 2009 15.68 15.77 15.20 15.65 6,594,221 -0.04(-0.25%)
Aug 26, 2009 15.81 16.04 15.52 15.69 9,231,106 -0.16(-1.01%)
Aug 25, 2009 15.47 16.29 15.29 15.85 14,094,231 +0.53(+3.46%)
Aug 24, 2009 15.41 15.61 15.27 15.32 7,811,498 -0.03(-0.20%)
Aug 21, 2009 15.08 15.59 14.91 15.35 11,195,679 +0.46(+3.09%)
Aug 20, 2009 14.65 14.99 14.48 14.89 10,449,630 +0.27(+1.85%)
Aug 19, 2009 14.30 14.67 14.09 14.62 11,816,400 +0.09(+0.62%)
Aug 18, 2009 14.58 14.70 14.01 14.53 13,618,230 +0.01(+0.07%)
Aug 17, 2009 14.81 14.97 14.31 14.52 15,394,345 -0.79(-5.16%)
Aug 14, 2009 16.14 16.30 15.17 15.31 14,030,477 -0.84(-5.20%)
Aug 13, 2009 16.40 16.54 15.87 16.15 19,603,052 -0.25(-1.52%)
Aug 12, 2009 15.40 16.64 15.33 16.40 26,190,192 +0.93(+6.01%)
Aug 11, 2009 15.26 15.83 14.94 15.47 15,956,081 +0.24(+1.58%)
Aug 10, 2009 15.98 16.06 15.00 15.23 13,982,388 -0.76(-4.75%)
Aug 07, 2009 15.17 16.12 14.97 15.99 13,588,280 +0.98(+6.53%)
Aug 06, 2009 14.92 15.94 14.74 15.01 18,508,020 +0.79(+5.56%)
Aug 05, 2009 13.91 14.35 13.57 14.22 11,661,962 +0.21(+1.50%)
Aug 04, 2009 14.38 14.50 13.93 14.01 8,935,062 -0.47(-3.25%)
Aug 03, 2009 14.15 14.58 13.89 14.48 10,694,261 +0.57(+4.10%)
Jul 31, 2009 13.76 14.12 13.59 13.91 8,853,305 +0.30(+2.20%)
Jul 30, 2009 13.49 13.92 13.42 13.61 6,285,869 +0.33(+2.48%)
Jul 29, 2009 13.23 13.68 13.01 13.28 6,842,184 -0.05(-0.38%)
Jul 28, 2009 12.98 13.35 12.98 13.33 7,752,045 +0.12(+0.91%)
Jul 27, 2009 13.49 13.57 13.04 13.21 8,348,091 -0.36(-2.65%)
Jul 24, 2009 13.15 13.62 12.90 13.57 10,472,400 +0.29(+2.18%)
Jul 23, 2009 12.66 13.73 12.51 13.28 18,216,148 +0.61(+4.81%)
Jul 22, 2009 12.35 12.91 12.15 12.67 9,069,965 +0.26(+2.10%)
Jul 21, 2009 12.84 12.93 12.15 12.41 8,909,189 -0.31(-2.44%)
Jul 20, 2009 11.99 12.78 11.99 12.72 11,272,646 +0.81(+6.80%)
Jul 17, 2009 11.75 12.02 11.59 11.91 8,163,631 +0.12(+1.02%)
Jul 16, 2009 11.81 11.91 11.42 11.79 8,948,501 -0.14(-1.17%)
Jul 15, 2009 11.23 12.02 11.11 11.93 14,570,530 +0.91(+8.26%)
Jul 14, 2009 10.71 11.05 10.45 11.02 8,549,296 +0.37(+3.47%)
Jul 13, 2009 10.48 10.71 10.41 10.65 11,109,059 +0.04(+0.38%)
Jul 10, 2009 10.60 10.90 10.53 10.61 10,068,897 -0.02(-0.19%)
Jul 09, 2009 10.75 11.10 10.61 10.63 12,295,120 -0.06(-0.56%)
Jul 08, 2009 10.85 10.96 10.51 10.69 10,359,279 -0.10(-0.93%)
Jul 07, 2009 11.07 11.11 10.77 10.79 6,177,965 -0.27(-2.44%)
Jul 06, 2009 10.86 11.31 10.75 11.06 9,973,408 +0.06(+0.55%)
Jul 02, 2009 11.50 11.58 11.00 11.00 8,032,196 -0.74(-6.30%)
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.