Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.99 14.16 13.38 13.53 562,608 -0.65(-4.58%)
Oct 29, 2009 13.72 14.27 13.62 14.18 420,215 +0.62(+4.57%)
Oct 28, 2009 14.55 14.55 13.52 13.56 246,044 -1.06(-7.25%)
Oct 27, 2009 14.60 15.25 14.41 14.62 272,630 +0.12(+0.83%)
Oct 26, 2009 15.21 15.96 14.33 14.50 353,191 -0.65(-4.29%)
Oct 23, 2009 15.32 15.92 15.03 15.15 477,063 -0.37(-2.38%)
Oct 22, 2009 15.40 15.73 14.89 15.52 450,329 +0.09(+0.58%)
Oct 21, 2009 15.97 16.50 15.40 15.43 472,618 -0.65(-4.04%)
Oct 20, 2009 15.72 16.34 15.70 16.08 288,292 -0.04(-0.25%)
Oct 19, 2009 16.50 16.59 15.70 16.12 894,652 -0.27(-1.65%)
Oct 16, 2009 16.50 16.61 16.02 16.39 468,639 -0.24(-1.44%)
Oct 15, 2009 16.72 16.81 16.36 16.63 624,550 -0.19(-1.13%)
Oct 14, 2009 16.53 17.05 16.32 16.82 491,058 +0.57(+3.51%)
Oct 13, 2009 16.38 16.58 15.63 16.25 270,931 -0.13(-0.79%)
Oct 12, 2009 16.81 16.95 16.28 16.38 281,610 -0.29(-1.74%)
Oct 09, 2009 16.64 16.81 16.18 16.67 436,860 -0.03(-0.18%)
Oct 08, 2009 16.25 16.86 16.17 16.70 633,714 +0.54(+3.34%)
Oct 07, 2009 15.59 16.21 15.36 16.16 553,706 +0.54(+3.46%)
Oct 06, 2009 14.85 16.09 14.84 15.62 707,908 +0.90(+6.11%)
Oct 05, 2009 14.23 14.73 14.20 14.72 280,880 +0.53(+3.74%)
Oct 02, 2009 13.67 14.37 13.38 14.19 333,002 +0.46(+3.35%)
Oct 01, 2009 14.74 14.89 13.70 13.73 467,534 -0.96(-6.54%)
Sep 30, 2009 14.72 14.90 14.64 14.69 243,696 -0.02(-0.14%)
Sep 29, 2009 14.62 14.80 14.56 14.71 93,283 +0.11(+0.75%)
Sep 28, 2009 14.20 14.64 14.03 14.60 254,643 +0.31(+2.17%)
Sep 25, 2009 14.22 14.40 13.95 14.29 244,226 -0.02(-0.14%)
Sep 24, 2009 15.15 15.15 14.02 14.31 216,608 -0.81(-5.36%)
Sep 23, 2009 15.37 15.47 14.82 15.12 233,622 -0.27(-1.75%)
Sep 22, 2009 14.50 15.49 14.41 15.39 254,912 +1.12(+7.85%)
Sep 21, 2009 14.72 14.91 13.97 14.27 260,059 -0.69(-4.61%)
Sep 18, 2009 15.08 15.39 14.70 14.96 369,881 -0.02(-0.13%)
Sep 17, 2009 15.44 15.60 14.95 14.98 212,962 -0.45(-2.92%)
Sep 16, 2009 14.54 15.54 14.53 15.43 643,986 +0.89(+6.12%)
Sep 15, 2009 13.99 14.82 13.82 14.54 335,203 +0.54(+3.86%)
Sep 14, 2009 13.77 14.03 13.61 14.00 644,009 -0.65(-4.44%)
Sep 11, 2009 13.59 14.84 13.56 14.65 981,024 +1.23(+9.17%)
Sep 10, 2009 12.85 13.57 12.75 13.42 401,328 +0.56(+4.35%)
Sep 09, 2009 12.71 13.06 12.60 12.86 225,543 +0.10(+0.78%)
Sep 08, 2009 12.22 13.07 12.09 12.76 362,355 +0.73(+6.07%)
Sep 04, 2009 11.66 12.09 11.36 12.03 182,066 +0.37(+3.17%)
Sep 03, 2009 11.44 11.80 11.38 11.66 168,409 +0.28(+2.46%)
Sep 02, 2009 11.28 11.51 11.16 11.38 151,418 -0.05(-0.44%)
Sep 01, 2009 11.77 12.24 11.25 11.43 169,388 -0.38(-3.22%)
Aug 31, 2009 12.26 12.34 11.70 11.81 305,792 -0.65(-5.22%)
Aug 28, 2009 12.83 12.99 12.17 12.46 107,269 -0.26(-2.04%)
Aug 27, 2009 12.80 12.88 12.23 12.72 173,797 -0.16(-1.24%)
Aug 26, 2009 13.17 13.36 12.79 12.88 334,142 -0.34(-2.57%)
Aug 25, 2009 13.29 13.47 13.13 13.22 252,025 -0.06(-0.45%)
Aug 24, 2009 12.71 13.56 12.59 13.28 481,829 +0.64(+5.06%)
Aug 21, 2009 12.03 12.91 11.93 12.64 437,473 +0.80(+6.76%)
Aug 20, 2009 12.00 12.79 11.78 11.84 375,562 +0.05(+0.42%)
Aug 19, 2009 11.47 11.82 11.29 11.79 322,196 +0.15(+1.29%)
Aug 18, 2009 11.41 11.67 11.23 11.64 271,567 +0.33(+2.92%)
Aug 17, 2009 11.43 11.62 11.06 11.31 345,269 -0.51(-4.31%)
Aug 14, 2009 12.35 12.40 11.63 11.82 234,305 -0.50(-4.06%)
Aug 13, 2009 12.36 12.62 12.04 12.32 303,119 +0.05(+0.41%)
Aug 12, 2009 11.78 12.43 11.78 12.27 459,718 +0.47(+3.98%)
Aug 11, 2009 12.75 13.04 11.68 11.80 698,368 +0.07(+0.60%)
Aug 10, 2009 11.12 11.75 10.87 11.73 388,981 +0.50(+4.45%)
Aug 07, 2009 10.66 11.52 10.23 11.23 471,875 +0.67(+6.34%)
Aug 06, 2009 10.89 10.96 10.48 10.56 155,737 -0.26(-2.40%)
Aug 05, 2009 11.02 11.02 10.27 10.82 369,329 -0.16(-1.46%)
Aug 04, 2009 10.75 11.24 10.66 10.98 382,697 +0.11(+1.01%)
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.