Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.60 12.63 11.64 11.70 383,331,712 -0.92(-7.31%)
Oct 29, 2009 12.21 12.67 12.10 12.63 252,551,488 +0.58(+4.80%)
Oct 28, 2009 12.38 12.40 12.04 12.05 265,142,880 -0.35(-2.85%)
Oct 27, 2009 12.38 12.47 12.06 12.40 337,080,160 +0.04(+0.32%)
Oct 26, 2009 12.97 13.00 12.10 12.36 468,577,408 -0.66(-5.06%)
Oct 23, 2009 13.02 13.06 12.90 13.02 226,635,792 -0.24(-1.82%)
Oct 22, 2009 13.28 13.38 12.88 13.26 292,461,632 +0.01(+0.06%)
Oct 21, 2009 13.64 13.78 13.21 13.25 272,984,704 -0.40(-2.94%)
Oct 20, 2009 13.86 13.91 13.65 13.65 210,754,592 -0.12(-0.87%)
Oct 19, 2009 13.86 14.07 13.76 13.77 193,958,416 -0.08(-0.58%)
Oct 16, 2009 14.53 14.04 13.69 13.85 419,636,576 -0.67(-4.64%)
Oct 15, 2009 14.71 15.33 14.35 14.53 263,748,848 -0.39(-2.64%)
Oct 14, 2009 14.75 14.96 14.58 14.92 285,823,680 +0.63(+4.38%)
Oct 13, 2009 14.40 14.45 14.03 14.29 187,048,272 -0.18(-1.22%)
Oct 12, 2009 14.08 14.47 14.05 14.47 174,051,488 +0.43(+3.03%)
Oct 09, 2009 13.91 14.09 13.83 14.05 109,020,312 +0.14(+0.98%)
Oct 08, 2009 14.10 14.12 13.83 13.91 171,280,816 -0.02(-0.12%)
Oct 07, 2009 13.71 13.93 13.68 13.93 190,288,544 +0.28(+2.06%)
Oct 06, 2009 13.81 13.94 13.41 13.64 243,743,472 +0.03(+0.24%)
Oct 05, 2009 13.38 13.62 13.28 13.61 193,163,040 +0.50(+3.79%)
Oct 02, 2009 12.76 13.24 12.54 13.12 281,950,464 +0.10(+0.80%)
Oct 01, 2009 13.61 13.77 12.99 13.01 308,274,560 -0.57(-4.20%)
Sep 30, 2009 13.85 13.89 13.45 13.58 231,152,016 -0.19(-1.40%)
Sep 29, 2009 13.94 14.07 13.70 13.77 155,539,664 +0.30(+2.26%)
Sep 28, 2009 13.41 13.83 13.36 13.47 160,427,808 +0.14(+1.08%)
Sep 25, 2009 13.60 13.71 13.24 13.32 201,341,904 -0.30(-2.24%)
Sep 24, 2009 14.09 14.21 13.49 13.63 275,439,488 -0.42(-2.97%)
Sep 23, 2009 14.25 14.50 14.04 14.05 246,920,016 -0.09(-0.62%)
Sep 22, 2009 14.19 14.51 14.08 14.13 197,361,248 +0.29(+2.09%)
Sep 21, 2009 13.96 14.00 13.79 13.85 159,180,192 -0.30(-2.16%)
Sep 18, 2009 14.23 14.26 14.05 14.15 200,029,360 +0.30(+2.20%)
Sep 17, 2009 13.89 14.25 13.81 13.85 265,059,152 +0.19(+1.37%)
Sep 16, 2009 13.56 13.89 13.51 13.66 241,203,088 +0.18(+1.35%)
Sep 15, 2009 13.64 13.78 13.45 13.48 197,181,584 -0.16(-1.18%)
Sep 14, 2009 13.39 13.72 13.25 13.64 201,762,288 +0.02(+0.12%)
Sep 11, 2009 13.84 13.88 13.60 13.62 174,145,104 -0.20(-1.45%)
Sep 10, 2009 13.61 13.84 13.40 13.82 218,090,320 +0.14(+1.06%)
Sep 09, 2009 13.66 13.81 13.57 13.68 193,889,184 +0.02(+0.12%)
Sep 08, 2009 14.01 14.05 13.63 13.66 203,110,816 -0.06(-0.41%)
Sep 04, 2009 13.70 13.85 13.58 13.72 216,246,848 +0.20(+1.48%)
Sep 03, 2009 13.32 13.56 13.25 13.52 219,485,408 +0.46(+3.50%)
Sep 02, 2009 12.96 13.43 12.86 13.06 285,049,440 -0.14(-1.03%)
Sep 01, 2009 14.20 14.33 13.16 13.19 416,455,616 -0.92(-6.49%)
Aug 31, 2009 14.09 14.36 14.00 14.11 198,859,296 -0.31(-2.17%)
Aug 28, 2009 14.52 14.64 14.26 14.42 234,447,248 +0.05(+0.33%)
Aug 27, 2009 14.24 14.42 14.11 14.37 219,611,024 +0.10(+0.73%)
Aug 26, 2009 14.25 14.39 14.07 14.27 253,601,168 +0.03(+0.23%)
Aug 25, 2009 14.09 14.44 14.08 14.24 296,577,152 +0.32(+2.31%)
Aug 24, 2009 14.29 14.60 13.90 13.92 393,822,560 -0.09(-0.63%)
Aug 21, 2009 14.01 14.12 13.89 14.01 294,955,264 +0.26(+1.87%)
Aug 20, 2009 13.55 13.80 13.53 13.75 228,798,160 +0.31(+2.33%)
Aug 19, 2009 13.32 13.66 13.26 13.44 247,280,048 -0.12(-0.89%)
Aug 18, 2009 13.46 13.70 13.42 13.56 252,499,680 +0.26(+1.99%)
Aug 17, 2009 13.27 13.54 13.16 13.29 385,357,472 -0.66(-4.71%)
Aug 14, 2009 13.62 14.01 13.29 13.95 377,065,408 +0.31(+2.29%)
Aug 13, 2009 13.36 13.64 13.02 13.64 419,918,432 +0.86(+6.72%)
Aug 12, 2009 12.46 12.97 12.35 12.78 388,609,696 +0.06(+0.50%)
Aug 11, 2009 13.40 13.52 12.67 12.71 405,165,408 -0.67(-4.98%)
Aug 10, 2009 13.08 13.55 12.96 13.38 299,512,096 +0.21(+1.58%)
Aug 07, 2009 13.62 13.75 13.04 13.17 476,481,504 -0.22(-1.68%)
Aug 06, 2009 13.83 13.92 13.15 13.40 574,937,472 +0.03(+0.24%)
Aug 05, 2009 12.86 13.49 12.71 13.36 608,098,112 +0.89(+7.12%)
Aug 04, 2009 12.18 12.82 12.07 12.48 449,268,800 +0.19(+1.58%)
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.