Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.99 20.06 19.81 19.87 5,632,489 -0.07(-0.37%)
Nov 27, 2009 19.75 20.02 19.66 19.94 2,557,488 -0.17(-0.87%)
Nov 25, 2009 20.11 20.17 19.90 20.12 3,663,644 +0.10(+0.48%)
Nov 24, 2009 20.19 20.21 19.95 20.02 5,313,043 -0.19(-0.92%)
Nov 23, 2009 20.39 20.39 20.16 20.21 5,521,493 +0.08(+0.39%)
Nov 20, 2009 20.01 20.15 19.92 20.13 5,898,881 +0.05(+0.22%)
Nov 19, 2009 20.12 20.14 19.85 20.08 4,696,368 -0.15(-0.72%)
Nov 18, 2009 20.35 20.37 20.02 20.23 4,810,053 -0.08(-0.42%)
Nov 17, 2009 20.17 20.33 20.06 20.32 5,317,621 +0.08(+0.42%)
Nov 16, 2009 19.81 20.28 19.79 20.23 4,962,423 +0.35(+1.76%)
Nov 13, 2009 19.83 20.05 19.62 19.88 4,539,557 +0.01(+0.06%)
Nov 12, 2009 20.07 20.22 19.77 19.87 5,225,813 -0.26(-1.32%)
Nov 11, 2009 20.16 20.23 19.98 20.14 4,214,867 +0.09(+0.45%)
Nov 10, 2009 20.23 20.25 19.88 20.04 5,284,999 -0.12(-0.61%)
Nov 09, 2009 19.93 20.17 19.79 20.17 6,505,252 +0.32(+1.62%)
Nov 06, 2009 19.62 19.90 19.52 19.85 9,885,412 +0.24(+1.24%)
Nov 05, 2009 19.19 19.62 19.15 19.61 9,740,311 +0.57(+2.99%)
Nov 04, 2009 18.72 19.21 18.66 19.04 14,939,173 +0.41(+2.21%)
Nov 03, 2009 18.54 18.87 18.50 18.63 9,908,422 -0.03(-0.18%)
Nov 02, 2009 18.74 18.98 18.47 18.66 18,101,856 +0.10(+0.52%)
Oct 30, 2009 19.03 19.15 18.56 18.56 14,531,152 -0.45(-2.34%)
Oct 29, 2009 18.99 19.17 18.88 19.01 9,990,415 +0.14(+0.72%)
Oct 28, 2009 19.07 19.30 18.84 18.87 7,796,409 -0.23(-1.21%)
Oct 27, 2009 19.21 19.24 18.94 19.10 9,121,330 -0.05(-0.26%)
Oct 26, 2009 19.37 19.37 19.08 19.15 8,125,977 -0.16(-0.85%)
Oct 23, 2009 19.37 19.39 19.24 19.32 7,980,166 -0.40(-2.03%)
Oct 22, 2009 19.59 19.80 19.46 19.72 8,026,917 +0.25(+1.30%)
Oct 21, 2009 19.81 20.01 19.46 19.46 10,095,669 -0.32(-1.62%)
Oct 20, 2009 19.84 19.87 19.75 19.79 8,907,461 -0.39(-1.95%)
Oct 19, 2009 19.82 20.22 19.77 20.18 7,294,933 +0.32(+1.62%)
Oct 16, 2009 19.57 20.00 19.57 19.86 11,530,527 -0.06(-0.31%)
Oct 15, 2009 19.52 19.97 19.48 19.92 15,784,009 +0.31(+1.58%)
Oct 14, 2009 19.75 19.80 19.35 19.61 11,246,958 +0.02(+0.12%)
Oct 13, 2009 19.80 19.89 19.50 19.59 10,484,123 -0.24(-1.19%)
Oct 12, 2009 19.87 19.92 19.66 19.82 6,902,729 +0.19(+0.97%)
Oct 09, 2009 19.32 19.66 19.18 19.63 8,828,393 +0.27(+1.39%)
Oct 08, 2009 19.36 19.53 19.34 19.36 11,041,414 +0.08(+0.44%)
Oct 07, 2009 19.52 19.69 18.99 19.28 27,878,132 -0.27(-1.41%)
Oct 06, 2009 19.51 19.79 19.48 19.55 18,571,022 +0.01(+0.03%)
Oct 05, 2009 18.83 19.60 18.83 19.55 23,319,966 +0.95(+5.13%)
Oct 02, 2009 18.40 18.72 18.34 18.60 10,249,001 +0.01(+0.06%)
Oct 01, 2009 18.91 18.99 18.57 18.58 14,170,657 -0.35(-1.87%)
Sep 30, 2009 18.30 19.19 18.24 18.94 21,909,884 +0.55(+2.99%)
Sep 29, 2009 18.40 18.60 18.33 18.39 7,236,100 -0.08(-0.43%)
Sep 28, 2009 18.28 18.51 18.25 18.47 7,072,044 +0.24(+1.29%)
Sep 25, 2009 18.54 18.54 18.23 18.23 8,851,878 -0.35(-1.90%)
Sep 24, 2009 18.56 18.66 18.32 18.58 9,036,197 +0.11(+0.61%)
Sep 23, 2009 18.81 18.84 18.47 18.47 7,420,040 -0.34(-1.79%)
Sep 22, 2009 19.01 19.06 18.79 18.81 5,541,151 -0.15(-0.80%)
Sep 21, 2009 19.09 19.27 18.92 18.96 10,460,575 -0.53(-2.71%)
Sep 18, 2009 19.32 19.59 19.21 19.49 8,749,442 +0.30(+1.58%)
Sep 17, 2009 19.04 19.31 19.04 19.18 10,226,733 +0.31(+1.63%)
Sep 16, 2009 18.90 19.14 18.84 18.88 9,600,887 +0.02(+0.09%)
Sep 15, 2009 18.73 19.05 18.73 18.86 11,402,533 +0.09(+0.48%)
Sep 14, 2009 18.58 18.85 18.58 18.77 9,317,688 +0.03(+0.18%)
Sep 11, 2009 18.81 18.83 18.43 18.74 13,017,822 -0.07(-0.39%)
Sep 10, 2009 18.85 18.91 18.61 18.81 11,121,047 -0.04(-0.21%)
Sep 09, 2009 19.00 19.01 18.51 18.85 15,002,880 -0.33(-1.73%)
Sep 08, 2009 19.25 19.32 19.05 19.18 3,394,331 +0.08(+0.44%)
Sep 04, 2009 18.88 19.12 18.73 19.09 3,452,464 +0.26(+1.40%)
Sep 03, 2009 18.81 18.98 18.54 18.83 7,593,669 +0.12(+0.63%)
Sep 02, 2009 18.85 18.91 18.67 18.71 8,208,897 -0.20(-1.07%)
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.