Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.65 19.95 18.53 19.89 14,063 +1.28(+6.88%)
Sep 29, 2009 18.50 18.80 18.40 18.61 4,396 +0.21(+1.14%)
Sep 28, 2009 17.90 18.40 17.50 18.40 11,949 +0.81(+4.60%)
Sep 25, 2009 17.61 17.61 17.59 17.59 550 -0.04(-0.23%)
Sep 24, 2009 17.53 17.90 17.39 17.63 4,500 -0.32(-1.78%)
Sep 23, 2009 18.48 18.48 17.20 17.95 13,235 -0.07(-0.39%)
Sep 22, 2009 18.09 18.24 18.02 18.02 10,542 +0.11(+0.59%)
Sep 21, 2009 17.10 18.50 17.10 17.91 11,689 +0.26(+1.49%)
Sep 18, 2009 17.79 17.79 16.88 17.65 10,455 +1.15(+6.97%)
Sep 17, 2009 18.41 18.80 16.20 16.50 37,663 -1.89(-10.28%)
Sep 16, 2009 17.55 19.50 17.55 18.39 17,417 +1.14(+6.61%)
Sep 15, 2009 15.48 17.48 15.19 17.25 29,169 +2.36(+15.82%)
Sep 14, 2009 13.65 15.25 13.65 14.89 14,030 +1.38(+10.24%)
Sep 11, 2009 12.75 13.80 12.65 13.51 6,052 +0.96(+7.65%)
Sep 10, 2009 13.00 13.00 12.55 12.55 2,443 -0.66(-5.00%)
Sep 09, 2009 14.00 14.00 13.21 13.21 2,800 -0.43(-3.15%)
Sep 08, 2009 13.50 13.65 13.35 13.64 3,500 +0.29(+2.17%)
Sep 04, 2009 13.37 13.99 13.35 13.35 11,341 +0.24(+1.83%)
Sep 03, 2009 13.00 13.35 13.00 13.11 2,000 +0.41(+3.23%)
Sep 02, 2009 12.95 12.95 12.70 12.70 900 +0.10(+0.79%)
Sep 01, 2009 12.65 13.26 12.40 12.60 7,760 +0.41(+3.41%)
Aug 31, 2009 12.00 12.44 12.00 12.19 2,088 +0.19(+1.54%)
Aug 28, 2009 11.68 12.00 11.68 12.00 1,290 +0.10(+0.84%)
Aug 27, 2009 12.28 12.28 11.90 11.90 1,610 -0.50(-4.03%)
Aug 26, 2009 11.51 12.40 11.51 12.40 16,318 +0.68(+5.80%)
Aug 25, 2009 11.60 11.98 11.60 11.72 1,300 +0.08(+0.69%)
Aug 24, 2009 12.17 12.17 11.47 11.64 2,772 +0.16(+1.41%)
Aug 21, 2009 11.45 11.51 11.42 11.48 2,732 +0.03(+0.24%)
Aug 20, 2009 11.60 11.60 11.45 11.45 400 +0.00(+0.00%)
Aug 19, 2009 11.45 11.45 11.45 11.45 100 +0.00(+0.00%)
Aug 18, 2009 11.45 11.45 11.45 11.45 500 +0.00(+0.00%)
Aug 17, 2009 11.26 11.75 11.26 11.45 1,800 -0.30(-2.55%)
Aug 14, 2009 12.00 12.05 11.60 11.75 4,150 -0.25(-2.08%)
Aug 13, 2009 12.20 12.20 11.90 12.00 8,200 -0.21(-1.72%)
Aug 12, 2009 11.77 12.49 11.70 12.21 18,937 +1.21(+11.00%)
Aug 11, 2009 11.09 11.88 11.00 11.00 10,115 +0.00(+0.00%)
Aug 10, 2009 10.05 11.00 10.01 11.00 8,300 +0.97(+9.67%)
Aug 07, 2009 9.920 10.19 9.910 10.03 8,005 +0.01(+0.10%)
Aug 06, 2009 10.01 10.10 10.00 10.02 4,542 +0.00(+0.00%)
Aug 05, 2009 9.910 10.24 9.910 10.02 6,258 +0.00(+0.00%)
Aug 04, 2009 10.25 10.25 10.00 10.02 3,100 -0.23(-2.24%)
Aug 03, 2009 9.920 10.32 9.910 10.25 6,300 +0.45(+4.59%)
Jul 31, 2009 9.850 10.10 9.800 9.800 1,900 +0.03(+0.31%)
Jul 30, 2009 10.00 10.30 9.700 9.770 9,013 -0.23(-2.30%)
Jul 29, 2009 10.21 10.21 10.00 10.00 3,596 -0.21(-2.04%)
Jul 28, 2009 10.36 10.38 10.21 10.21 942 -0.13(-1.27%)
Jul 27, 2009 10.22 10.34 10.00 10.34 2,400 +0.08(+0.78%)
Jul 24, 2009 10.31 10.45 10.23 10.26 1,702 -0.14(-1.35%)
Jul 23, 2009 10.56 10.56 10.36 10.40 4,333 -0.12(-1.19%)
Jul 22, 2009 10.58 10.78 10.00 10.53 2,090 -0.32(-3.00%)
Jul 21, 2009 10.85 10.85 10.85 10.85 600 +0.23(+2.13%)
Jul 20, 2009 11.56 11.56 10.44 10.62 5,435 -0.36(-3.24%)
Jul 17, 2009 10.30 11.45 10.30 10.98 6,266 +0.60(+5.78%)
Jul 16, 2009 10.00 10.45 9.600 10.38 3,683 +0.32(+3.20%)
Jul 15, 2009 10.40 10.41 9.784 10.06 8,034 -0.34(-3.28%)
Jul 14, 2009 10.43 10.43 9.900 10.40 5,150 +0.75(+7.77%)
Jul 13, 2009 9.400 10.29 9.162 9.650 5,109 +0.88(+9.99%)
Jul 10, 2009 9.250 9.442 8.774 8.774 5,439 -0.43(-4.63%)
Jul 09, 2009 9.440 9.440 9.200 9.200 1,700 -0.05(-0.54%)
Jul 08, 2009 9.440 9.440 9.250 9.250 350 -0.10(-1.07%)
Jul 07, 2009 9.000 9.440 9.000 9.350 4,129 +0.10(+1.08%)
Jul 06, 2009 9.100 9.250 8.680 9.250 6,418 -0.05(-0.54%)
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.