Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.39 20.64 20.30 20.43 1,584,792 -0.25(-1.22%)
Nov 27, 2009 20.28 20.83 20.27 20.68 1,135,960 -0.55(-2.61%)
Nov 25, 2009 21.13 21.27 20.99 21.23 1,997,894 +0.45(+2.15%)
Nov 24, 2009 20.81 20.87 20.62 20.79 1,792,830 +0.01(+0.03%)
Nov 23, 2009 20.87 20.96 20.73 20.78 2,246,027 +0.51(+2.52%)
Nov 20, 2009 20.02 20.28 19.97 20.27 2,039,714 -0.01(-0.03%)
Nov 19, 2009 20.34 20.34 20.02 20.28 1,964,070 -0.40(-1.93%)
Nov 18, 2009 20.67 20.74 20.51 20.67 1,083,327 -0.03(-0.13%)
Nov 17, 2009 20.71 20.74 20.53 20.70 1,727,245 -0.25(-1.21%)
Nov 16, 2009 20.73 21.02 20.73 20.95 3,358,099 +0.39(+1.88%)
Nov 13, 2009 20.41 20.61 20.26 20.57 2,575,294 +0.14(+0.68%)
Nov 12, 2009 20.62 20.73 20.39 20.43 1,995,422 -0.02(-0.11%)
Nov 11, 2009 20.41 20.56 20.30 20.45 2,598,926 +0.06(+0.29%)
Nov 10, 2009 20.36 20.49 20.25 20.39 1,500,698 -0.01(-0.05%)
Nov 09, 2009 20.26 20.44 20.23 20.40 2,445,651 +0.65(+3.30%)
Nov 06, 2009 19.49 19.76 19.46 19.75 2,390,972 -0.19(-0.95%)
Nov 05, 2009 19.93 20.05 19.83 19.94 1,833,674 +0.03(+0.16%)
Nov 04, 2009 19.81 20.10 19.75 19.90 2,346,643 +0.36(+1.84%)
Nov 03, 2009 19.39 19.54 19.28 19.54 4,159,542 -0.10(-0.49%)
Nov 02, 2009 19.77 20.04 19.51 19.64 4,096,833 -0.23(-1.14%)
Oct 30, 2009 20.19 20.31 19.68 19.87 5,024,777 -0.61(-3.00%)
Oct 29, 2009 20.45 20.53 20.17 20.48 4,041,907 -0.03(-0.13%)
Oct 28, 2009 20.92 21.06 20.50 20.51 5,276,242 -0.19(-0.94%)
Oct 27, 2009 20.83 20.87 20.59 20.70 2,529,491 +0.21(+1.02%)
Oct 26, 2009 20.90 21.14 20.46 20.49 3,261,273 -0.60(-2.86%)
Oct 23, 2009 21.12 21.14 21.02 21.09 3,134,863 -0.12(-0.58%)
Oct 22, 2009 20.90 21.22 20.77 21.22 2,259,443 +0.06(+0.31%)
Oct 21, 2009 21.17 21.44 21.12 21.15 2,478,202 +0.18(+0.85%)
Oct 20, 2009 20.93 21.01 20.93 20.97 2,045,721 -0.26(-1.24%)
Oct 19, 2009 20.90 21.27 20.88 21.24 1,929,826 +0.61(+2.95%)
Oct 16, 2009 20.68 20.82 20.52 20.63 4,771,144 -0.97(-4.51%)
Oct 15, 2009 21.49 21.61 21.45 21.60 4,872,288 +0.10(+0.48%)
Oct 14, 2009 21.38 21.52 21.31 21.50 6,078,771 +0.62(+2.96%)
Oct 13, 2009 20.91 21.01 20.79 20.88 4,580,764 -0.01(-0.03%)
Oct 12, 2009 20.89 20.93 20.77 20.89 5,181,815 +0.53(+2.62%)
Oct 09, 2009 20.30 20.39 20.25 20.36 822,101 -0.03(-0.16%)
Oct 08, 2009 20.41 20.52 20.10 20.39 1,937,662 +0.41(+2.05%)
Oct 07, 2009 19.99 20.08 19.89 19.98 1,230,900 +0.11(+0.54%)
Oct 06, 2009 19.73 19.96 19.73 19.87 1,408,103 +0.12(+0.60%)
Oct 05, 2009 19.45 19.77 19.40 19.75 1,813,536 +0.26(+1.32%)
Oct 02, 2009 19.38 19.63 19.37 19.49 1,680,416 +0.02(+0.08%)
Oct 01, 2009 19.76 19.76 19.42 19.48 2,728,404 -0.40(-2.03%)
Sep 30, 2009 19.72 19.95 19.53 19.88 3,269,585 +0.11(+0.54%)
Sep 29, 2009 19.87 19.93 19.69 19.77 2,262,658 -0.33(-1.62%)
Sep 28, 2009 19.89 20.12 19.85 20.10 1,694,236 +0.19(+0.94%)
Sep 25, 2009 19.77 20.11 19.73 19.91 3,188,524 +0.09(+0.43%)
Sep 24, 2009 20.23 20.32 19.70 19.83 3,997,890 -0.19(-0.97%)
Sep 23, 2009 20.44 20.45 20.01 20.02 4,844,105 -0.30(-1.46%)
Sep 22, 2009 20.39 20.43 20.26 20.32 3,655,862 +0.30(+1.48%)
Sep 21, 2009 19.94 20.14 19.88 20.02 2,045,509 +0.24(+1.22%)
Sep 18, 2009 19.85 19.88 19.70 19.78 2,807,925 +0.32(+1.66%)
Sep 17, 2009 19.39 19.55 19.31 19.46 3,279,742 +0.32(+1.66%)
Sep 16, 2009 19.11 19.27 19.04 19.14 3,722,638 +0.16(+0.85%)
Sep 15, 2009 18.87 19.03 18.57 18.98 1,642,677 -0.07(-0.37%)
Sep 14, 2009 18.89 19.09 18.87 19.05 1,258,783 +0.19(+1.00%)
Sep 11, 2009 18.99 19.10 18.84 18.86 4,224,898 +0.07(+0.37%)
Sep 10, 2009 18.57 18.84 18.46 18.79 1,735,285 +0.18(+0.98%)
Sep 09, 2009 18.43 18.66 18.41 18.61 1,437,085 +0.19(+1.05%)
Sep 08, 2009 18.39 18.50 18.25 18.41 1,606,043 +0.37(+2.03%)
Sep 04, 2009 17.79 18.10 17.71 18.05 1,288,153 +0.11(+0.60%)
Sep 03, 2009 18.00 18.04 17.79 17.94 1,597,188 -0.02(-0.12%)
Sep 02, 2009 17.89 18.04 17.86 17.96 1,258,638 -0.01(-0.03%)
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.