Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.36 12.70 11.58 11.77 13,248,846 -0.83(-6.59%)
Oct 29, 2009 11.94 12.81 11.83 12.60 14,492,967 +0.86(+7.33%)
Oct 28, 2009 12.27 12.40 11.40 11.74 23,176,132 -0.70(-5.63%)
Oct 27, 2009 12.82 13.00 12.29 12.44 10,923,876 -0.33(-2.58%)
Oct 26, 2009 13.13 13.72 12.68 12.77 12,546,606 -0.27(-2.07%)
Oct 23, 2009 13.21 13.24 12.99 13.04 9,364,282 -0.56(-4.12%)
Oct 22, 2009 13.27 13.63 12.99 13.60 8,013,488 +0.36(+2.72%)
Oct 21, 2009 13.75 14.04 13.19 13.24 11,202,867 -0.58(-4.20%)
Oct 20, 2009 13.70 14.03 13.66 13.82 11,059,408 +0.11(+0.80%)
Oct 19, 2009 13.09 13.76 13.00 13.71 10,685,078 +0.62(+4.74%)
Oct 16, 2009 13.02 13.40 12.79 13.09 13,930,861 -0.14(-1.06%)
Oct 15, 2009 12.20 13.43 12.18 13.23 39,601,024 +0.71(+5.67%)
Oct 14, 2009 11.89 12.63 11.80 12.52 30,256,982 +0.37(+3.05%)
Oct 13, 2009 12.15 12.33 12.14 12.15 6,715,702 +0.02(+0.16%)
Oct 12, 2009 12.36 12.43 11.98 12.13 6,267,615 -0.23(-1.86%)
Oct 09, 2009 12.42 12.60 12.26 12.36 8,276,366 -0.21(-1.67%)
Oct 08, 2009 12.37 12.70 12.18 12.57 9,887,187 +0.46(+3.80%)
Oct 07, 2009 12.10 12.37 11.93 12.11 13,431,040 -0.05(-0.41%)
Oct 06, 2009 11.85 12.26 11.85 12.16 9,545,646 +0.34(+2.88%)
Oct 05, 2009 11.49 11.88 11.45 11.82 11,272,491 +0.33(+2.87%)
Oct 02, 2009 11.37 11.74 11.29 11.49 15,471,067 -0.08(-0.69%)
Oct 01, 2009 11.98 11.99 11.46 11.57 15,228,865 -0.48(-3.98%)
Sep 30, 2009 12.48 12.53 11.88 12.05 10,089,093 -0.36(-2.90%)
Sep 29, 2009 12.39 12.60 12.31 12.41 8,805,128 +0.20(+1.64%)
Sep 28, 2009 11.73 12.36 11.65 12.21 6,238,103 +0.59(+5.08%)
Sep 25, 2009 11.55 11.80 11.42 11.62 9,167,101 +0.02(+0.17%)
Sep 24, 2009 12.13 12.27 11.46 11.60 7,310,585 -0.49(-4.05%)
Sep 23, 2009 12.71 12.78 12.08 12.09 8,671,845 -0.56(-4.43%)
Sep 22, 2009 12.52 12.76 12.42 12.65 7,702,645 +0.27(+2.18%)
Sep 21, 2009 12.42 12.50 11.96 12.38 13,095,982 -0.22(-1.75%)
Sep 18, 2009 12.53 12.71 12.25 12.60 11,167,789 -0.26(-2.02%)
Sep 17, 2009 12.67 13.16 12.27 12.86 14,712,515 +0.35(+2.81%)
Sep 16, 2009 12.46 13.09 12.23 12.51 27,851,100 +0.08(+0.63%)
Sep 15, 2009 12.28 12.60 12.14 12.43 21,566,656 +0.57(+4.81%)
Sep 14, 2009 11.60 11.94 11.49 11.86 9,794,651 +0.10(+0.85%)
Sep 11, 2009 11.71 12.12 11.52 11.76 16,390,612 -0.19(-1.59%)
Sep 10, 2009 10.92 11.96 10.91 11.95 16,131,396 +0.93(+8.44%)
Sep 09, 2009 10.82 11.10 10.60 11.02 9,256,565 +0.19(+1.75%)
Sep 08, 2009 10.73 10.91 10.66 10.83 8,775,848 +0.23(+2.17%)
Sep 04, 2009 10.27 10.62 10.16 10.60 7,258,596 +0.33(+3.21%)
Sep 03, 2009 10.14 10.29 9.990 10.27 8,099,348 +0.24(+2.39%)
Sep 02, 2009 9.890 10.12 9.740 10.03 10,196,081 +0.15(+1.52%)
Sep 01, 2009 10.27 10.59 9.840 9.880 9,327,662 -0.47(-4.54%)
Aug 31, 2009 10.57 10.74 10.29 10.35 8,531,341 -0.43(-3.99%)
Aug 28, 2009 11.11 11.23 10.70 10.78 8,775,549 -0.21(-1.91%)
Aug 27, 2009 10.83 11.08 10.51 10.99 8,759,933 +0.11(+1.01%)
Aug 26, 2009 11.05 11.16 10.71 10.88 9,900,070 -0.27(-2.42%)
Aug 25, 2009 11.12 11.23 10.92 11.15 10,246,120 +0.14(+1.27%)
Aug 24, 2009 10.74 11.17 10.73 11.01 9,042,680 +0.27(+2.51%)
Aug 21, 2009 10.70 10.94 10.55 10.74 7,963,937 +0.19(+1.80%)
Aug 20, 2009 10.45 10.66 10.35 10.55 8,236,893 +0.19(+1.83%)
Aug 19, 2009 9.700 10.48 9.570 10.36 12,706,327 +0.49(+4.96%)
Aug 18, 2009 9.940 10.15 9.850 9.870 9,013,670 +0.26(+2.70%)
Aug 17, 2009 9.740 10.04 9.570 9.610 14,852,863 -0.62(-6.06%)
Aug 14, 2009 10.44 10.44 9.975 10.23 8,527,549 -0.06(-0.58%)
Aug 13, 2009 10.25 10.61 10.14 10.29 13,808,596 -0.43(-4.01%)
Aug 12, 2009 10.55 11.03 10.45 10.72 13,925,850 +0.13(+1.23%)
Aug 11, 2009 10.98 11.02 10.46 10.59 15,069,552 -0.54(-4.85%)
Aug 10, 2009 10.47 11.65 10.32 11.13 23,749,354 +0.32(+2.96%)
Aug 07, 2009 9.560 11.23 9.560 10.81 49,699,484 +2.27(+26.58%)
Aug 06, 2009 8.910 9.140 8.460 8.540 12,172,079 -0.32(-3.61%)
Aug 05, 2009 8.960 8.990 8.530 8.860 15,097,000 +0.01(+0.11%)
Aug 04, 2009 8.630 9.020 8.520 8.851 11,750,142 -0.04(-0.41%)
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.