Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.55 13.84 13.27 13.81 5,321,180 +0.35(+2.63%)
Nov 27, 2009 13.61 13.81 13.11 13.46 2,333,306 -0.62(-4.41%)
Nov 25, 2009 14.20 14.23 13.95 14.08 2,534,257 -0.02(-0.18%)
Nov 24, 2009 13.96 14.13 13.85 14.10 4,147,280 +0.11(+0.75%)
Nov 23, 2009 14.05 14.20 13.87 14.00 4,071,105 +0.28(+2.04%)
Nov 20, 2009 13.71 13.94 13.58 13.72 5,009,883 -0.13(-0.94%)
Nov 19, 2009 14.34 14.40 13.81 13.85 5,749,713 -0.59(-4.08%)
Nov 18, 2009 14.54 14.59 14.28 14.44 4,292,679 -0.15(-1.02%)
Nov 17, 2009 14.66 14.82 14.55 14.59 4,939,449 -0.15(-1.01%)
Nov 16, 2009 14.81 14.89 14.62 14.74 4,452,210 +0.06(+0.38%)
Nov 13, 2009 14.66 14.71 14.52 14.68 3,155,181 +0.02(+0.17%)
Nov 12, 2009 14.71 14.86 14.57 14.66 5,233,135 -0.10(-0.67%)
Nov 11, 2009 14.41 14.87 14.40 14.76 7,221,333 +0.40(+2.77%)
Nov 10, 2009 14.46 14.67 14.32 14.36 6,677,433 -0.21(-1.45%)
Nov 09, 2009 14.43 14.59 14.29 14.57 6,196,217 +0.24(+1.65%)
Nov 06, 2009 13.99 14.36 13.92 14.33 4,241,557 +0.24(+1.67%)
Nov 05, 2009 14.03 14.31 13.96 14.10 12,874,218 +0.15(+1.07%)
Nov 04, 2009 13.94 14.17 13.71 13.95 10,699,865 +0.16(+1.12%)
Nov 03, 2009 13.29 13.82 13.21 13.79 10,186,964 +0.31(+2.30%)
Nov 02, 2009 13.36 13.59 13.19 13.48 10,219,783 +0.35(+2.69%)
Oct 30, 2009 13.63 13.76 13.13 13.13 15,227,402 -0.27(-2.04%)
Oct 29, 2009 12.60 13.41 12.54 13.40 16,754,011 +0.96(+7.73%)
Oct 28, 2009 13.07 13.28 12.44 12.44 11,546,824 -0.78(-5.92%)
Oct 27, 2009 13.50 13.58 13.17 13.22 8,498,209 -0.24(-1.80%)
Oct 26, 2009 13.87 14.13 13.42 13.46 8,990,918 -0.42(-3.00%)
Oct 23, 2009 13.92 13.94 13.75 13.88 11,804,890 -0.40(-2.78%)
Oct 22, 2009 14.17 14.31 13.85 14.28 9,854,862 +0.13(+0.92%)
Oct 21, 2009 14.39 14.61 14.10 14.15 10,634,894 -0.32(-2.19%)
Oct 20, 2009 14.57 14.62 14.40 14.46 18,911,078 +0.11(+0.78%)
Oct 19, 2009 14.21 14.42 14.12 14.35 5,129,992 +0.23(+1.63%)
Oct 16, 2009 13.94 14.26 13.85 14.12 4,825,841 -0.22(-1.52%)
Oct 15, 2009 14.44 14.58 14.17 14.34 9,620,433 -0.54(-3.63%)
Oct 14, 2009 14.48 14.90 14.34 14.88 7,472,603 +0.78(+5.55%)
Oct 13, 2009 14.31 14.58 14.08 14.10 6,240,919 -0.25(-1.77%)
Oct 12, 2009 14.79 14.87 14.30 14.35 6,937,166 -0.43(-2.90%)
Oct 09, 2009 14.60 14.84 14.51 14.78 3,613,987 +0.15(+1.02%)
Oct 08, 2009 14.71 14.85 14.53 14.63 4,746,391 -0.01(-0.08%)
Oct 07, 2009 14.53 14.64 14.23 14.64 5,422,522 +0.06(+0.38%)
Oct 06, 2009 14.62 14.82 14.23 14.59 8,067,548 +0.00(+0.00%)
Oct 05, 2009 14.39 14.59 14.13 14.59 8,854,177 +0.32(+2.26%)
Oct 02, 2009 13.33 14.39 13.28 14.26 16,109,157 +0.74(+5.46%)
Oct 01, 2009 14.12 14.25 13.49 13.53 9,708,569 -0.60(-4.26%)
Sep 30, 2009 13.82 14.25 13.71 14.13 7,226,635 +0.41(+2.99%)
Sep 29, 2009 13.68 13.89 13.54 13.72 4,866,615 +0.36(+2.70%)
Sep 28, 2009 13.05 13.68 13.03 13.36 4,322,004 +0.33(+2.53%)
Sep 25, 2009 13.19 13.31 12.95 13.03 7,151,663 -0.32(-2.37%)
Sep 24, 2009 13.91 13.91 13.33 13.35 6,626,241 -0.50(-3.59%)
Sep 23, 2009 14.24 14.36 13.81 13.84 7,134,418 -0.43(-3.00%)
Sep 22, 2009 14.07 14.30 14.00 14.27 5,230,888 +0.34(+2.45%)
Sep 21, 2009 13.72 14.08 13.71 13.93 6,499,048 -0.07(-0.53%)
Sep 18, 2009 14.25 14.46 14.00 14.00 6,724,364 -0.16(-1.10%)
Sep 17, 2009 14.21 14.52 14.10 14.16 5,719,134 +0.20(+1.47%)
Sep 16, 2009 13.95 14.23 13.87 13.95 6,141,977 -0.06(-0.40%)
Sep 15, 2009 14.09 14.10 13.79 14.01 6,193,504 -0.04(-0.31%)
Sep 14, 2009 13.78 14.07 13.71 14.05 6,519,215 +0.15(+1.07%)
Sep 11, 2009 14.14 14.18 13.88 13.90 6,005,559 -0.19(-1.36%)
Sep 10, 2009 14.20 14.25 13.84 14.10 5,977,933 -0.18(-1.26%)
Sep 09, 2009 14.15 14.28 13.95 14.28 9,363,147 +0.40(+2.91%)
Sep 08, 2009 13.90 14.28 13.78 13.87 9,748,734 +0.43(+3.23%)
Sep 04, 2009 13.04 13.95 12.92 13.44 16,092,593 +0.41(+3.14%)
Sep 03, 2009 12.54 13.04 12.42 13.03 8,764,953 +0.64(+5.16%)
Sep 02, 2009 12.19 12.56 11.96 12.39 7,638,353 +0.14(+1.17%)
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.