Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.83 19.21 18.83 19.05 6,330,382 +0.12(+0.63%)
Nov 27, 2009 18.56 19.18 18.56 18.94 3,257,627 -0.13(-0.67%)
Nov 25, 2009 18.89 19.20 18.82 19.06 4,948,454 +0.14(+0.76%)
Nov 24, 2009 18.72 18.95 18.59 18.92 5,906,002 +0.22(+1.18%)
Nov 23, 2009 18.46 18.96 18.46 18.70 8,176,862 +0.39(+2.13%)
Nov 20, 2009 18.12 18.48 18.07 18.31 7,750,179 -0.27(-1.46%)
Nov 19, 2009 19.32 19.32 18.52 18.58 8,403,893 -0.66(-3.44%)
Nov 18, 2009 19.34 19.50 19.11 19.24 3,647,928 -0.17(-0.87%)
Nov 17, 2009 19.41 19.50 19.31 19.41 3,226,997 -0.12(-0.61%)
Nov 16, 2009 19.24 19.67 19.22 19.53 2,816,478 +0.22(+1.14%)
Nov 13, 2009 19.24 19.37 18.99 19.31 5,024,459 -0.01(-0.04%)
Nov 12, 2009 19.49 19.62 19.27 19.32 3,012,220 -0.14(-0.70%)
Nov 11, 2009 19.38 19.77 19.32 19.45 3,546,142 +0.21(+1.10%)
Nov 10, 2009 19.53 19.70 19.17 19.24 6,388,949 -0.31(-1.56%)
Nov 09, 2009 19.06 19.58 18.95 19.55 9,350,214 -0.19(-0.95%)
Nov 06, 2009 18.77 19.79 18.26 19.73 12,346,395 -0.65(-3.17%)
Nov 05, 2009 19.95 20.48 19.90 20.38 4,201,423 +0.70(+3.54%)
Nov 04, 2009 19.50 19.94 19.31 19.68 3,270,266 +0.19(+0.96%)
Nov 03, 2009 19.62 19.62 19.33 19.50 3,893,090 -0.15(-0.78%)
Nov 02, 2009 19.49 19.93 19.39 19.65 3,709,947 +0.28(+1.45%)
Oct 30, 2009 19.72 19.79 19.19 19.37 3,541,504 -0.40(-2.02%)
Oct 29, 2009 19.36 19.81 19.28 19.77 4,546,848 +0.65(+3.37%)
Oct 28, 2009 19.88 19.97 19.09 19.12 4,024,485 -0.82(-4.09%)
Oct 27, 2009 20.00 20.41 19.73 19.94 2,594,908 -0.12(-0.59%)
Oct 26, 2009 20.30 20.45 19.83 20.06 3,305,500 -0.14(-0.71%)
Oct 23, 2009 20.32 20.86 20.09 20.20 3,971,764 -0.51(-2.46%)
Oct 22, 2009 20.52 20.76 20.35 20.71 2,306,404 +0.21(+1.04%)
Oct 21, 2009 20.52 21.22 20.46 20.50 4,773,352 -0.03(-0.17%)
Oct 20, 2009 20.20 20.63 20.16 20.53 4,377,597 -0.16(-0.78%)
Oct 19, 2009 19.91 20.72 19.85 20.69 5,034,559 +0.91(+4.59%)
Oct 16, 2009 19.82 19.89 19.40 19.79 4,637,852 -0.10(-0.51%)
Oct 15, 2009 19.88 20.05 19.79 19.89 3,045,176 -0.18(-0.89%)
Oct 14, 2009 20.07 20.18 19.90 20.07 2,631,069 +0.14(+0.68%)
Oct 13, 2009 19.63 20.08 19.63 19.93 2,099,969 +0.00(+0.00%)
Oct 12, 2009 20.11 20.20 19.69 19.93 3,438,375 -0.20(-0.97%)
Oct 09, 2009 20.03 20.19 19.84 20.12 2,499,435 +0.00(+0.00%)
Oct 08, 2009 20.14 20.46 19.99 20.12 3,954,747 -0.14(-0.67%)
Oct 07, 2009 19.95 20.29 19.64 20.26 3,292,090 +0.22(+1.10%)
Oct 06, 2009 19.62 20.33 19.41 20.04 5,429,408 +0.52(+2.65%)
Oct 05, 2009 19.54 19.83 19.34 19.52 3,356,591 -0.01(-0.04%)
Oct 02, 2009 19.45 19.67 19.15 19.53 3,522,943 +0.04(+0.22%)
Oct 01, 2009 20.01 20.15 19.34 19.49 4,720,170 -0.63(-3.12%)
Sep 30, 2009 19.54 20.22 19.17 20.12 7,294,162 +0.62(+3.18%)
Sep 29, 2009 19.80 19.91 19.37 19.50 3,651,908 -0.18(-0.91%)
Sep 28, 2009 19.50 19.88 19.30 19.67 1,782,099 +0.31(+1.62%)
Sep 25, 2009 19.26 19.55 19.22 19.36 1,753,504 -0.10(-0.52%)
Sep 24, 2009 20.01 20.06 19.14 19.46 3,728,843 -0.46(-2.30%)
Sep 23, 2009 19.79 20.34 19.66 19.92 3,169,637 +0.14(+0.73%)
Sep 22, 2009 19.74 19.90 19.59 19.78 2,330,943 +0.06(+0.30%)
Sep 21, 2009 19.73 19.79 19.49 19.72 2,532,869 -0.03(-0.17%)
Sep 18, 2009 20.07 20.07 19.73 19.75 3,624,450 -0.25(-1.23%)
Sep 17, 2009 19.79 20.19 19.49 20.00 6,053,261 +0.16(+0.81%)
Sep 16, 2009 19.28 19.95 19.23 19.84 5,668,668 +0.61(+3.18%)
Sep 15, 2009 19.05 19.26 18.84 19.22 6,114,379 +0.16(+0.85%)
Sep 14, 2009 19.17 19.22 18.82 19.06 4,428,910 -0.18(-0.93%)
Sep 11, 2009 18.82 19.26 18.66 19.24 5,592,306 +0.58(+3.09%)
Sep 10, 2009 18.01 18.74 17.87 18.66 6,095,463 +0.62(+3.43%)
Sep 09, 2009 18.17 18.34 17.94 18.04 5,405,835 +0.00(+0.00%)
Sep 08, 2009 17.83 18.06 17.83 18.04 5,423,432 +0.25(+1.43%)
Sep 04, 2009 17.62 17.79 17.56 17.79 5,006,448 +0.21(+1.21%)
Sep 03, 2009 17.54 17.71 17.42 17.58 3,632,238 +0.07(+0.39%)
Sep 02, 2009 17.61 17.72 17.45 17.51 4,231,725 -0.17(-0.96%)
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.