Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.64 13.68 13.53 13.59 3,499,389 -0.11(-0.78%)
Aug 28, 2009 13.64 13.70 13.50 13.70 3,220,900 +0.14(+1.02%)
Aug 27, 2009 13.53 13.68 13.46 13.56 3,738,795 -0.07(-0.51%)
Aug 26, 2009 13.56 13.68 13.45 13.63 4,155,145 +0.03(+0.24%)
Aug 25, 2009 13.74 13.77 13.56 13.60 2,908,448 -0.07(-0.54%)
Aug 24, 2009 13.63 13.80 13.41 13.67 4,722,367 -0.01(-0.10%)
Aug 21, 2009 13.50 13.72 13.45 13.68 4,729,931 +0.27(+2.03%)
Aug 20, 2009 13.31 13.43 13.22 13.41 2,218,177 +0.10(+0.73%)
Aug 19, 2009 13.13 13.42 13.10 13.31 4,314,892 +0.10(+0.73%)
Aug 18, 2009 13.32 13.41 13.07 13.22 5,287,260 -0.14(-1.07%)
Aug 17, 2009 13.54 13.56 13.29 13.36 4,550,098 -0.24(-1.77%)
Aug 14, 2009 13.64 13.74 13.50 13.60 5,848,666 -0.12(-0.88%)
Aug 13, 2009 13.63 13.74 13.44 13.72 8,993,933 +0.05(+0.34%)
Aug 12, 2009 13.54 13.74 13.51 13.68 5,426,889 +0.10(+0.72%)
Aug 11, 2009 13.65 13.67 13.48 13.58 8,673,105 +0.00(+0.03%)
Aug 10, 2009 13.63 13.63 13.51 13.57 5,874,771 -0.04(-0.31%)
Aug 07, 2009 13.78 13.82 13.60 13.62 5,970,195 +0.01(+0.07%)
Aug 06, 2009 13.59 13.63 13.50 13.61 6,674,458 +0.05(+0.34%)
Aug 05, 2009 13.70 13.73 13.18 13.56 18,085,534 -0.12(-0.87%)
Aug 04, 2009 14.11 14.50 13.59 13.68 23,672,080 -1.99(-12.70%)
Aug 03, 2009 15.73 15.82 15.44 15.67 4,524,596 +0.05(+0.30%)
Jul 31, 2009 15.61 15.76 15.51 15.62 2,935,610 -0.05(-0.32%)
Jul 30, 2009 15.46 15.77 15.46 15.67 2,549,629 +0.29(+1.86%)
Jul 29, 2009 15.35 15.51 15.12 15.39 2,253,337 -0.01(-0.09%)
Jul 28, 2009 15.49 15.57 15.22 15.40 2,188,425 -0.08(-0.51%)
Jul 27, 2009 15.48 15.57 15.38 15.48 2,007,567 -0.09(-0.56%)
Jul 24, 2009 15.33 15.58 15.24 15.57 380 +0.19(+1.26%)
Jul 23, 2009 15.22 15.44 15.07 15.37 6,936,794 +0.15(+1.00%)
Jul 22, 2009 15.39 15.44 15.17 15.22 3,124,171 -0.12(-0.75%)
Jul 21, 2009 15.13 15.38 15.03 15.34 4,135,247 +0.25(+1.62%)
Jul 20, 2009 15.13 15.13 14.85 15.09 2,457,854 +0.09(+0.59%)
Jul 17, 2009 15.13 15.14 14.85 15.00 3,350,431 -0.16(-1.07%)
Jul 16, 2009 14.92 15.22 14.79 15.16 4,023,499 +0.00(+0.00%)
Jul 15, 2009 14.96 15.20 14.85 15.16 2,656,358 +0.28(+1.86%)
Jul 14, 2009 14.80 14.89 14.67 14.89 3,077,104 +0.13(+0.88%)
Jul 13, 2009 14.40 14.77 14.40 14.76 2,848,587 +0.26(+1.82%)
Jul 10, 2009 14.52 14.58 14.36 14.49 2,300,315 -0.13(-0.92%)
Jul 09, 2009 14.72 14.83 14.48 14.63 3,091,190 -0.01(-0.06%)
Jul 08, 2009 14.81 15.02 14.51 14.64 3,391,186 -0.06(-0.44%)
Jul 07, 2009 15.05 15.14 14.69 14.70 2,901,671 -0.37(-2.42%)
Jul 06, 2009 14.66 15.07 14.61 15.07 3,102,080 +0.35(+2.39%)
Jul 02, 2009 15.34 15.43 14.72 14.72 2,724,046 -0.86(-5.52%)
Jul 01, 2009 15.34 15.60 15.34 15.58 3,014,832 +0.34(+2.21%)
Jun 30, 2009 15.46 15.46 15.03 15.24 3,614,499 -0.20(-1.29%)
Jun 29, 2009 15.20 15.54 15.12 15.44 2,879,740 +0.27(+1.80%)
Jun 26, 2009 15.12 15.23 15.03 15.16 3,210,970 +0.03(+0.21%)
Jun 25, 2009 14.87 15.16 14.82 15.13 5,229,445 +0.29(+1.96%)
Jun 24, 2009 14.87 14.97 14.70 14.84 5,839,488 +0.02(+0.12%)
Jun 23, 2009 15.16 15.26 14.79 14.82 5,064,712 -0.32(-2.11%)
Jun 22, 2009 15.15 15.38 15.10 15.14 3,151,304 -0.11(-0.73%)
Jun 19, 2009 15.44 15.54 15.24 15.25 5,178,671 -0.12(-0.81%)
Jun 18, 2009 14.91 15.42 14.91 15.38 3,897,286 +0.48(+3.20%)
Jun 17, 2009 14.94 15.09 14.84 14.90 3,006,466 -0.03(-0.22%)
Jun 16, 2009 14.99 15.10 14.84 14.93 4,599,183 +0.01(+0.09%)
Jun 15, 2009 15.25 15.30 14.78 14.92 5,398,935 -0.48(-3.09%)
Jun 12, 2009 15.29 15.49 15.10 15.40 4,515,834 +0.06(+0.39%)
Jun 11, 2009 14.95 15.55 14.95 15.34 5,296,816 +0.41(+2.76%)
Jun 10, 2009 14.92 15.05 14.68 14.92 6,887,138 +0.13(+0.91%)
Jun 09, 2009 15.06 15.39 14.75 14.79 5,594,672 -0.23(-1.51%)
Jun 08, 2009 14.96 15.11 14.83 15.02 4,413,940 -0.31(-2.02%)
Jun 05, 2009 15.40 15.55 15.12 15.33 3,470,133 +0.10(+0.63%)
Jun 04, 2009 15.07 15.31 14.98 15.23 3,330,466 +0.27(+1.81%)
Jun 03, 2009 15.26 15.41 14.73 14.96 4,651,262 -0.47(-3.06%)
Jun 02, 2009 15.66 15.72 15.31 15.43 4,728,283 -0.29(-1.86%)
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.