Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.31 18.45 18.17 18.17 59,261,686 -0.08(-0.44%)
Nov 27, 2009 18.08 18.41 18.00 18.25 22,830,294 -0.34(-1.83%)
Nov 25, 2009 18.44 18.62 18.25 18.59 42,137,020 +0.28(+1.53%)
Nov 24, 2009 18.61 18.63 18.16 18.31 58,521,598 -0.22(-1.19%)
Nov 23, 2009 18.49 18.90 18.47 18.53 73,609,106 +0.17(+0.93%)
Nov 20, 2009 18.15 18.48 18.12 18.36 60,976,316 +0.25(+1.38%)
Nov 19, 2009 18.07 18.17 17.82 18.11 41,221,866 -0.08(-0.44%)
Nov 18, 2009 17.93 18.24 17.81 18.19 48,809,572 +0.25(+1.39%)
Nov 17, 2009 17.85 17.95 17.73 17.94 34,062,356 +0.00(+0.00%)
Nov 16, 2009 17.65 18.00 17.63 17.94 41,132,820 +0.35(+1.99%)
Nov 13, 2009 17.60 17.77 17.51 17.59 36,855,289 -0.03(-0.17%)
Nov 12, 2009 17.60 17.86 17.48 17.62 39,674,640 +0.00(+0.00%)
Nov 11, 2009 17.67 17.82 17.51 17.62 35,433,605 +0.06(+0.34%)
Nov 10, 2009 17.32 17.74 17.23 17.56 50,976,204 +0.13(+0.75%)
Nov 09, 2009 17.10 17.43 17.03 17.43 46,174,295 +0.47(+2.77%)
Nov 06, 2009 17.01 17.02 16.82 16.96 36,106,256 +0.06(+0.36%)
Nov 05, 2009 17.11 17.25 16.82 16.90 55,640,683 -0.03(-0.18%)
Nov 04, 2009 16.93 17.21 16.87 16.93 52,384,573 +0.04(+0.24%)
Nov 03, 2009 16.90 16.95 16.72 16.89 52,702,027 -0.06(-0.35%)
Nov 02, 2009 17.05 17.20 16.83 16.95 61,224,248 -0.08(-0.47%)
Oct 30, 2009 17.46 17.49 16.98 17.03 65,457,303 -0.52(-2.96%)
Oct 29, 2009 17.24 17.56 17.11 17.55 57,190,883 +0.34(+1.98%)
Oct 28, 2009 17.21 17.43 17.14 17.21 59,927,556 -0.05(-0.29%)
Oct 27, 2009 17.28 17.43 17.19 17.26 59,177,732 +0.14(+0.82%)
Oct 26, 2009 17.41 17.57 17.05 17.12 64,462,730 -0.13(-0.75%)
Oct 23, 2009 17.27 17.31 17.16 17.25 61,135,110 -0.31(-1.77%)
Oct 22, 2009 17.38 17.60 17.30 17.56 57,365,352 +0.15(+0.86%)
Oct 21, 2009 18.00 18.03 17.41 17.41 97,584,065 -0.52(-2.90%)
Oct 20, 2009 18.05 18.30 17.74 17.93 90,159,317 -0.05(-0.28%)
Oct 19, 2009 17.65 18.14 17.58 17.98 93,349,908 +0.21(+1.18%)
Oct 16, 2009 17.63 17.89 17.56 17.77 67,502,856 +0.11(+0.62%)
Oct 15, 2009 17.37 17.74 17.29 17.66 124,014,942 +0.29(+1.67%)
Oct 14, 2009 16.87 17.60 16.65 17.37 136,154,594 +0.59(+3.52%)
Oct 13, 2009 16.89 16.99 16.72 16.78 64,574,507 -0.32(-1.87%)
Oct 12, 2009 16.90 17.13 16.82 17.10 59,493,062 +0.18(+1.06%)
Oct 09, 2009 16.69 17.02 16.61 16.92 48,080,587 +0.22(+1.32%)
Oct 08, 2009 16.92 16.94 16.64 16.70 44,708,974 +0.01(+0.06%)
Oct 07, 2009 16.74 16.84 16.64 16.69 41,996,340 -0.09(-0.54%)
Oct 06, 2009 16.60 16.98 16.50 16.78 55,169,875 +0.38(+2.32%)
Oct 05, 2009 16.17 16.50 16.07 16.40 41,328,268 +0.25(+1.55%)
Oct 02, 2009 16.36 16.52 16.08 16.15 50,402,112 -0.13(-0.80%)
Oct 01, 2009 16.50 16.53 16.28 16.28 54,488,052 -0.27(-1.63%)
Sep 30, 2009 16.88 16.89 16.44 16.55 62,288,241 -0.22(-1.31%)
Sep 29, 2009 16.57 16.94 16.45 16.77 66,202,473 +0.05(+0.30%)
Sep 28, 2009 16.44 16.74 16.41 16.72 29,392,811 +0.32(+1.95%)
Sep 25, 2009 16.43 16.63 16.38 16.40 36,340,708 -0.04(-0.24%)
Sep 24, 2009 16.44 16.51 16.29 16.44 51,770,338 +0.01(+0.06%)
Sep 23, 2009 16.86 16.88 16.41 16.43 48,134,107 -0.37(-2.20%)
Sep 22, 2009 16.85 16.93 16.60 16.80 59,954,906 +0.16(+0.96%)
Sep 21, 2009 16.54 16.71 16.47 16.64 35,941,343 +0.13(+0.79%)
Sep 18, 2009 16.47 16.80 16.37 16.51 67,078,819 +0.04(+0.24%)
Sep 17, 2009 16.36 16.61 16.26 16.47 42,204,057 +0.27(+1.65%)
Sep 16, 2009 16.36 16.44 16.16 16.20 45,731,999 -0.01(-0.05%)
Sep 15, 2009 16.39 16.39 16.11 16.21 40,172,457 -0.15(-0.92%)
Sep 14, 2009 16.21 16.44 16.10 16.36 34,278,513 +0.11(+0.68%)
Sep 11, 2009 16.40 16.47 16.24 16.25 31,008,624 -0.09(-0.55%)
Sep 10, 2009 16.22 16.40 16.22 16.34 45,994,010 +0.17(+1.05%)
Sep 09, 2009 16.26 16.29 16.09 16.17 40,225,952 -0.04(-0.25%)
Sep 08, 2009 16.39 16.40 16.11 16.21 37,826,462 -0.18(-1.10%)
Sep 04, 2009 16.00 16.41 15.99 16.39 29,571,896 +0.31(+1.93%)
Sep 03, 2009 16.05 16.22 15.95 16.08 35,503,702 -0.31(-1.89%)
Sep 02, 2009 16.35 16.50 16.13 16.39 39,956,774 +0.03(+0.18%)
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.