Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.42 20.48 20.17 20.30 3,128,670 -0.09(-0.44%)
Nov 27, 2009 20.10 20.50 20.06 20.39 1,013,873 -0.10(-0.49%)
Nov 25, 2009 20.73 20.77 20.42 20.49 2,771,976 -0.27(-1.30%)
Nov 24, 2009 20.61 20.76 20.46 20.76 2,248,649 +0.11(+0.53%)
Nov 23, 2009 20.48 20.75 20.48 20.65 2,732,974 +0.27(+1.32%)
Nov 20, 2009 20.36 20.52 20.30 20.38 2,054,965 -0.02(-0.10%)
Nov 19, 2009 20.63 20.80 20.21 20.40 3,073,828 -0.37(-1.78%)
Nov 18, 2009 20.63 20.79 20.46 20.77 2,334,453 +0.09(+0.44%)
Nov 17, 2009 20.45 20.71 20.33 20.68 2,533,557 +0.17(+0.83%)
Nov 16, 2009 19.73 20.62 19.67 20.51 3,665,700 +0.90(+4.59%)
Nov 13, 2009 19.45 19.75 19.36 19.61 1,428,662 +0.25(+1.29%)
Nov 12, 2009 19.49 19.74 19.31 19.36 1,931,017 -0.18(-0.92%)
Nov 11, 2009 19.47 19.65 19.35 19.54 1,705,040 +0.20(+1.03%)
Nov 10, 2009 19.40 19.47 19.28 19.34 2,128,595 -0.08(-0.41%)
Nov 09, 2009 19.07 19.42 18.87 19.42 1,513,028 +0.48(+2.53%)
Nov 06, 2009 18.70 18.98 18.63 18.94 2,064,125 +0.43(+2.32%)
Nov 05, 2009 18.34 18.73 18.10 18.51 2,439,525 +0.32(+1.76%)
Nov 04, 2009 18.42 18.49 18.15 18.19 2,126,269 -0.14(-0.76%)
Nov 03, 2009 18.50 18.58 18.12 18.33 2,720,269 -0.21(-1.13%)
Nov 02, 2009 18.30 18.61 18.17 18.54 3,165,394 +0.20(+1.09%)
Oct 30, 2009 18.77 18.96 18.31 18.34 3,211,280 -0.62(-3.27%)
Oct 29, 2009 18.56 19.02 18.51 18.96 2,744,454 +0.37(+1.99%)
Oct 28, 2009 18.97 18.99 18.55 18.59 3,570,414 -0.21(-1.12%)
Oct 27, 2009 18.60 18.93 18.52 18.80 3,282,143 -0.32(-1.67%)
Oct 26, 2009 18.89 19.39 18.80 19.12 4,667,715 -0.34(-1.75%)
Oct 23, 2009 19.55 19.58 19.35 19.46 2,532,324 -0.42(-2.11%)
Oct 22, 2009 19.55 19.92 19.36 19.88 2,193,872 +0.23(+1.17%)
Oct 21, 2009 19.56 19.88 19.51 19.65 3,254,653 -0.01(-0.05%)
Oct 20, 2009 19.67 19.75 19.64 19.66 2,696,628 -0.12(-0.61%)
Oct 19, 2009 20.00 20.00 19.58 19.78 3,467,704 +0.02(+0.10%)
Oct 16, 2009 19.77 19.82 19.58 19.76 3,911,796 -0.06(-0.30%)
Oct 15, 2009 19.69 19.90 19.53 19.82 4,084,601 +0.02(+0.10%)
Oct 14, 2009 19.39 19.82 19.39 19.80 3,663,189 +0.56(+2.91%)
Oct 13, 2009 19.36 19.55 19.09 19.24 3,127,099 -0.11(-0.57%)
Oct 12, 2009 19.34 19.56 19.19 19.35 3,158,001 -0.10(-0.51%)
Oct 09, 2009 19.30 19.45 19.18 19.45 3,204,223 +0.10(+0.52%)
Oct 08, 2009 18.71 19.39 18.50 19.35 5,533,799 +0.53(+2.82%)
Oct 07, 2009 18.37 18.85 18.14 18.82 4,634,997 +0.44(+2.39%)
Oct 06, 2009 18.18 18.54 18.10 18.38 4,201,292 +0.32(+1.77%)
Oct 05, 2009 18.08 18.14 17.82 18.06 4,504,262 -0.01(-0.06%)
Oct 02, 2009 18.38 18.42 18.07 18.07 5,214,510 -0.44(-2.38%)
Oct 01, 2009 18.43 18.67 18.11 18.51 6,534,244 +0.13(+0.71%)
Sep 30, 2009 18.65 18.69 18.29 18.38 6,232,433 -0.19(-1.02%)
Sep 29, 2009 18.32 18.67 18.18 18.57 6,414,300 +0.48(+2.64%)
Sep 28, 2009 17.99 18.33 17.75 18.09 4,137,023 +0.13(+0.73%)
Sep 25, 2009 17.73 18.06 17.60 17.96 5,196,291 +0.22(+1.24%)
Sep 24, 2009 18.12 18.19 17.66 17.74 3,854,257 -0.11(-0.62%)
Sep 23, 2009 17.59 18.08 17.43 17.85 4,307,627 +0.33(+1.88%)
Sep 22, 2009 17.30 17.55 17.21 17.52 4,228,304 +0.22(+1.27%)
Sep 21, 2009 17.48 17.60 17.27 17.30 3,489,250 -0.28(-1.59%)
Sep 18, 2009 17.57 17.86 17.45 17.58 3,298,200 +0.05(+0.29%)
Sep 17, 2009 17.62 17.80 17.50 17.53 3,963,902 +0.06(+0.34%)
Sep 16, 2009 17.28 17.67 17.25 17.47 3,313,888 +0.03(+0.17%)
Sep 15, 2009 17.36 17.55 17.17 17.44 3,969,452 +0.12(+0.69%)
Sep 14, 2009 17.32 17.49 17.21 17.32 3,751,295 -0.06(-0.35%)
Sep 11, 2009 17.35 17.45 17.13 17.38 3,190,645 +0.09(+0.52%)
Sep 10, 2009 17.17 17.31 16.98 17.29 2,759,741 +0.13(+0.76%)
Sep 09, 2009 16.48 17.21 16.48 17.16 4,290,716 +0.44(+2.63%)
Sep 08, 2009 16.96 17.03 16.67 16.72 7,714,866 +0.10(+0.60%)
Sep 04, 2009 16.63 16.94 16.41 16.62 3,454,072 -0.39(-2.29%)
Sep 03, 2009 16.87 17.04 16.51 17.01 3,157,037 +0.28(+1.67%)
Sep 02, 2009 16.80 16.93 16.60 16.73 3,101,379 -0.17(-1.01%)
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.