Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.98 14.00 13.79 13.85 7,354,616 -0.20(-1.41%)
Aug 28, 2009 14.26 14.35 13.95 14.04 8,578,304 -0.16(-1.14%)
Aug 27, 2009 13.88 14.28 13.70 14.21 19,081,992 +0.34(+2.49%)
Aug 26, 2009 13.82 14.00 13.73 13.86 13,399,316 +0.07(+0.53%)
Aug 25, 2009 14.07 14.12 13.78 13.79 18,291,056 -0.21(-1.50%)
Aug 24, 2009 13.93 14.06 13.89 14.00 15,237,788 +0.09(+0.63%)
Aug 21, 2009 14.00 14.12 13.81 13.91 22,557,308 -0.34(-2.37%)
Aug 20, 2009 14.20 14.29 14.05 14.25 11,903,252 +0.06(+0.41%)
Aug 19, 2009 13.77 14.23 13.77 14.19 11,306,220 +0.29(+2.09%)
Aug 18, 2009 13.88 13.96 13.80 13.90 13,312,428 +0.09(+0.65%)
Aug 17, 2009 14.02 14.12 13.79 13.81 10,980,960 -0.40(-2.83%)
Aug 14, 2009 14.41 14.50 14.07 14.21 9,124,968 -0.24(-1.64%)
Aug 13, 2009 14.35 14.46 14.24 14.45 8,377,856 +0.07(+0.50%)
Aug 12, 2009 14.15 14.47 14.11 14.38 12,197,272 +0.18(+1.29%)
Aug 11, 2009 14.23 14.27 14.01 14.20 7,614,400 -0.09(-0.61%)
Aug 10, 2009 14.47 14.47 14.18 14.29 9,543,976 -0.23(-1.60%)
Aug 07, 2009 14.49 14.57 14.29 14.52 11,448,296 +0.11(+0.78%)
Aug 06, 2009 14.31 14.45 14.21 14.40 14,561,340 +0.15(+1.05%)
Aug 05, 2009 14.38 14.54 14.18 14.26 16,333,564 -0.13(-0.90%)
Aug 04, 2009 14.12 14.39 14.04 14.38 14,842,068 +0.24(+1.71%)
Aug 03, 2009 14.24 14.27 14.06 14.14 13,509,284 -0.02(-0.12%)
Jul 31, 2009 13.92 14.44 13.89 14.16 21,796,932 +0.14(+0.98%)
Jul 30, 2009 13.73 14.13 13.64 14.02 20,055,892 +0.43(+3.16%)
Jul 29, 2009 13.12 13.62 13.09 13.59 21,213,564 +0.37(+2.76%)
Jul 28, 2009 12.99 13.23 12.86 13.23 10,553,120 +0.15(+1.19%)
Jul 27, 2009 13.00 13.10 12.95 13.07 6,274,824 +0.03(+0.23%)
Jul 24, 2009 12.78 13.11 12.65 13.04 5,072 +0.26(+2.01%)
Jul 23, 2009 12.88 13.02 12.75 12.79 21,532,324 -0.10(-0.76%)
Jul 22, 2009 13.00 13.11 12.86 12.88 14,300,996 -0.13(-1.04%)
Jul 21, 2009 13.36 13.36 12.92 13.02 11,006,812 -0.19(-1.44%)
Jul 20, 2009 13.15 13.31 13.02 13.21 10,645,928 +0.10(+0.74%)
Jul 17, 2009 13.29 13.29 12.99 13.11 13,101,592 -0.19(-1.41%)
Jul 16, 2009 13.20 13.37 13.00 13.30 13,356,360 +0.06(+0.49%)
Jul 15, 2009 13.09 13.25 12.83 13.23 15,544,780 +0.26(+1.98%)
Jul 14, 2009 12.87 13.07 12.80 12.97 8,017,556 +0.09(+0.70%)
Jul 13, 2009 12.83 12.98 12.82 12.88 12,469,104 +0.06(+0.47%)
Jul 10, 2009 12.67 12.95 12.65 12.82 9,436,172 +0.06(+0.47%)
Jul 09, 2009 12.96 12.96 12.69 12.77 8,536,056 -0.11(-0.87%)
Jul 08, 2009 12.75 12.93 12.69 12.88 10,413,696 +0.07(+0.59%)
Jul 07, 2009 12.93 12.96 12.72 12.80 12,185,780 -0.17(-1.35%)
Jul 06, 2009 12.69 13.07 12.69 12.98 14,879,056 +0.21(+1.66%)
Jul 02, 2009 12.94 12.96 12.77 12.77 15,325,184 -0.34(-2.59%)
Jul 01, 2009 13.04 13.25 12.84 13.11 12,365,180 +0.16(+1.24%)
Jun 30, 2009 12.96 13.12 12.82 12.95 11,700,568 +0.01(+0.06%)
Jun 29, 2009 12.79 13.04 12.70 12.94 13,820,584 +0.23(+1.79%)
Jun 26, 2009 12.69 12.84 12.63 12.71 21,367,628 -0.11(-0.86%)
Jun 25, 2009 12.64 12.86 12.54 12.82 59,604,668 -0.44(-3.28%)
Jun 24, 2009 13.49 13.59 13.19 13.26 19,948,376 -0.13(-0.97%)
Jun 23, 2009 13.80 13.81 13.34 13.38 16,073,664 -0.43(-3.11%)
Jun 22, 2009 14.05 14.05 13.78 13.81 12,300,092 -0.36(-2.54%)
Jun 19, 2009 14.21 14.49 14.13 14.18 15,353,480 +0.10(+0.71%)
Jun 18, 2009 13.80 14.36 13.68 14.07 17,699,956 +0.42(+3.06%)
Jun 17, 2009 13.79 13.88 13.60 13.66 13,564,716 -0.17(-1.27%)
Jun 16, 2009 13.99 14.19 13.79 13.83 9,774,008 -0.15(-1.10%)
Jun 15, 2009 14.10 14.12 13.85 13.99 12,912,804 -0.17(-1.18%)
Jun 12, 2009 14.11 14.25 13.91 14.15 15,486,768 -0.00(-0.02%)
Jun 11, 2009 14.29 14.47 14.14 14.15 15,452,268 -0.11(-0.75%)
Jun 10, 2009 14.72 14.77 14.06 14.26 23,840,396 -0.40(-2.74%)
Jun 09, 2009 14.50 14.74 14.41 14.66 9,709,420 +0.16(+1.14%)
Jun 08, 2009 14.45 14.65 14.32 14.50 10,683,472 -0.07(-0.50%)
Jun 05, 2009 14.65 14.78 14.49 14.57 16,451,580 +0.19(+1.30%)
Jun 04, 2009 14.54 14.54 14.16 14.38 13,098,060 -0.16(-1.08%)
Jun 03, 2009 14.35 14.55 14.20 14.54 14,018,596 +0.09(+0.59%)
Jun 02, 2009 14.75 14.83 14.44 14.46 18,942,788 -0.36(-2.41%)
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.