Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.50 13.80 13.50 13.74 65,383 -0.49(-3.44%)
Aug 28, 2009 14.21 14.35 14.13 14.23 198,791 -0.02(-0.14%)
Aug 27, 2009 14.00 14.25 13.90 14.25 328,626 +0.25(+1.79%)
Aug 26, 2009 13.90 14.15 13.90 14.00 23,107 -0.08(-0.57%)
Aug 25, 2009 14.10 14.24 14.07 14.08 79,299 -0.42(-2.90%)
Aug 24, 2009 14.05 14.55 14.05 14.50 189,210 -0.21(-1.43%)
Aug 21, 2009 14.30 14.82 14.30 14.71 135,848 -0.18(-1.21%)
Aug 20, 2009 14.75 14.96 14.75 14.89 970,905 -0.30(-1.97%)
Aug 19, 2009 14.85 15.23 14.85 15.19 34,477 +0.19(+1.27%)
Aug 18, 2009 14.75 15.15 14.75 15.00 63,654 +0.37(+2.53%)
Aug 17, 2009 15.00 15.00 14.63 14.63 33,610 -0.29(-1.94%)
Aug 14, 2009 15.15 15.25 14.80 14.92 44,362 -0.30(-1.95%)
Aug 13, 2009 15.15 15.24 14.85 15.22 42,483 +0.18(+1.18%)
Aug 12, 2009 14.80 15.05 14.80 15.04 161,869 +0.20(+1.35%)
Aug 11, 2009 14.90 15.00 14.84 14.84 43,686 -0.08(-0.54%)
Aug 10, 2009 15.15 15.20 14.80 14.92 44,365 -0.04(-0.27%)
Aug 07, 2009 14.90 15.08 14.80 14.96 39,021 +0.07(+0.47%)
Aug 06, 2009 14.85 15.10 14.83 14.89 21,384 +0.04(+0.27%)
Aug 05, 2009 14.80 15.00 14.75 14.85 53,724 -0.01(-0.07%)
Aug 04, 2009 14.65 15.00 14.65 14.86 70,933 +0.02(+0.13%)
Aug 03, 2009 14.60 15.00 14.60 14.84 24,242 +0.22(+1.50%)
Jul 31, 2009 14.35 14.80 14.35 14.62 25,846 -0.34(-2.27%)
Jul 30, 2009 14.77 15.15 14.70 14.96 104,699 +0.60(+4.18%)
Jul 29, 2009 14.25 14.60 14.25 14.36 103,345 -0.21(-1.44%)
Jul 28, 2009 14.55 14.90 14.30 14.57 39,293 -0.13(-0.88%)
Jul 27, 2009 14.60 14.70 14.52 14.70 44,513 +0.53(+3.74%)
Jul 24, 2009 14.05 14.28 14.05 14.17 28,093 -0.13(-0.91%)
Jul 23, 2009 13.70 14.30 13.70 14.30 40,643 +0.59(+4.30%)
Jul 22, 2009 13.65 13.86 13.55 13.71 47,430 +0.07(+0.51%)
Jul 21, 2009 13.95 13.95 13.54 13.64 56,258 -0.31(-2.22%)
Jul 20, 2009 13.70 14.04 13.70 13.95 36,766 +0.55(+4.10%)
Jul 17, 2009 13.30 13.70 13.30 13.40 34,665 -0.33(-2.40%)
Jul 16, 2009 13.80 13.80 13.65 13.73 23,787 -0.15(-1.08%)
Jul 15, 2009 13.50 14.03 13.50 13.88 45,190 +0.36(+2.66%)
Jul 14, 2009 13.28 13.60 13.28 13.52 18,152 +0.07(+0.52%)
Jul 13, 2009 13.25 13.46 13.20 13.45 26,218 +0.21(+1.59%)
Jul 10, 2009 13.00 13.25 13.00 13.24 34,522 +0.04(+0.30%)
Jul 09, 2009 13.05 13.35 13.05 13.20 31,317 +0.24(+1.85%)
Jul 08, 2009 13.00 13.40 12.90 12.96 73,506 -0.09(-0.69%)
Jul 07, 2009 13.25 13.34 13.05 13.05 321,714 -0.15(-1.14%)
Jul 06, 2009 12.85 13.30 12.85 13.20 431,752 -0.12(-0.90%)
Jul 02, 2009 13.60 13.60 13.30 13.32 196,129 -0.39(-2.84%)
Jul 01, 2009 13.50 13.80 13.50 13.71 257,062 +0.11(+0.81%)
Jun 30, 2009 13.60 13.85 13.55 13.60 148,186 -0.07(-0.51%)
Jun 29, 2009 13.60 13.73 13.26 13.67 257,206 +0.33(+2.47%)
Jun 26, 2009 13.29 13.34 13.05 13.34 230,854 +0.32(+2.46%)
Jun 25, 2009 12.84 13.20 12.72 13.02 136,350 +0.22(+1.72%)
Jun 24, 2009 12.85 13.18 12.76 12.80 50,434 +0.25(+1.99%)
Jun 23, 2009 12.55 12.65 12.55 12.55 27,113 +0.00(+0.00%)
Jun 22, 2009 12.95 13.15 12.55 12.55 34,564 -0.59(-4.49%)
Jun 19, 2009 13.26 13.45 13.12 13.14 24,552 -0.23(-1.72%)
Jun 18, 2009 13.45 13.45 13.25 13.37 35,812 -0.08(-0.59%)
Jun 17, 2009 13.26 13.45 13.10 13.45 29,174 +0.10(+0.75%)
Jun 16, 2009 13.50 13.60 13.26 13.35 42,646 +0.30(+2.30%)
Jun 15, 2009 13.20 13.50 12.95 13.05 28,731 -0.45(-3.33%)
Jun 12, 2009 13.55 13.63 13.35 13.50 51,870 -0.10(-0.74%)
Jun 11, 2009 13.25 13.65 13.25 13.60 54,295 +0.60(+4.62%)
Jun 10, 2009 13.35 13.35 12.90 13.00 32,647 +0.02(+0.15%)
Jun 09, 2009 12.90 13.00 12.80 12.98 25,917 +0.46(+3.67%)
Jun 08, 2009 12.60 12.65 12.36 12.52 26,746 -0.18(-1.42%)
Jun 05, 2009 12.90 13.15 12.65 12.70 27,719 -0.35(-2.68%)
Jun 04, 2009 13.00 13.20 12.90 13.05 113,894 +0.26(+2.03%)
Jun 03, 2009 13.05 13.05 12.60 12.79 166,037 +0.11(+0.87%)
Jun 02, 2009 12.50 12.75 12.46 12.68 42,707 -0.06(-0.47%)
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.