Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.21 17.53 17.14 17.43 4,986,914 -0.06(-0.35%)
Nov 27, 2009 17.45 17.68 17.17 17.49 2,592,521 -0.47(-2.62%)
Nov 25, 2009 18.10 18.11 17.89 17.96 5,152,092 -0.08(-0.44%)
Nov 24, 2009 18.34 18.41 17.83 18.04 4,314,284 -0.26(-1.44%)
Nov 23, 2009 18.28 18.66 18.20 18.30 3,732,080 +0.21(+1.17%)
Nov 20, 2009 18.51 18.51 17.88 18.09 5,430,780 -0.18(-0.98%)
Nov 19, 2009 18.33 18.47 18.07 18.27 3,960,627 -0.28(-1.50%)
Nov 18, 2009 18.44 18.73 18.33 18.54 4,326,853 +0.04(+0.20%)
Nov 17, 2009 18.58 18.58 18.29 18.51 4,076,544 -0.11(-0.61%)
Nov 16, 2009 18.28 18.73 18.26 18.62 4,069,013 +0.34(+1.85%)
Nov 13, 2009 18.22 18.40 18.06 18.28 3,169,476 +0.22(+1.19%)
Nov 12, 2009 18.35 18.56 18.03 18.07 5,660,111 -0.32(-1.76%)
Nov 11, 2009 18.74 18.84 18.28 18.39 5,565,823 -0.14(-0.76%)
Nov 10, 2009 18.35 18.70 18.22 18.53 3,516,498 +0.02(+0.13%)
Nov 09, 2009 18.31 18.58 18.19 18.51 5,900,476 +0.36(+1.97%)
Nov 06, 2009 18.24 18.40 17.96 18.15 4,617,272 -0.14(-0.74%)
Nov 05, 2009 17.61 18.34 17.61 18.29 5,348,887 +0.69(+3.92%)
Nov 04, 2009 17.97 18.16 17.56 17.60 9,785,568 -0.13(-0.74%)
Nov 03, 2009 17.59 17.88 17.42 17.73 7,160,765 +0.20(+1.15%)
Nov 02, 2009 17.63 17.80 17.16 17.53 6,611,443 -0.03(-0.16%)
Oct 30, 2009 17.86 18.07 17.16 17.55 9,886,628 -0.39(-2.20%)
Oct 29, 2009 17.70 18.12 17.45 17.95 8,253,379 +0.60(+3.43%)
Oct 28, 2009 17.65 17.91 17.31 17.35 9,468,266 -0.30(-1.73%)
Oct 27, 2009 18.09 18.25 17.19 17.66 12,917,766 -0.76(-4.13%)
Oct 26, 2009 18.33 18.79 18.09 18.42 7,005,190 +0.09(+0.49%)
Oct 23, 2009 18.41 18.56 18.24 18.33 6,773,773 -0.03(-0.18%)
Oct 22, 2009 18.38 18.49 18.09 18.36 8,621,327 -0.10(-0.56%)
Oct 21, 2009 17.77 18.89 17.77 18.47 9,880,563 +0.22(+1.18%)
Oct 20, 2009 17.92 18.29 17.48 18.25 10,007,117 +0.21(+1.17%)
Oct 19, 2009 17.85 18.20 17.71 18.04 3,691,103 +0.38(+2.15%)
Oct 16, 2009 17.80 17.82 17.32 17.66 4,955,877 -0.23(-1.29%)
Oct 15, 2009 17.48 17.93 17.44 17.89 5,045,793 +0.36(+2.03%)
Oct 14, 2009 17.49 17.59 17.35 17.53 6,152,836 +0.24(+1.38%)
Oct 13, 2009 17.26 17.41 17.11 17.29 4,074,769 -0.06(-0.35%)
Oct 12, 2009 17.61 17.70 17.17 17.35 4,052,489 -0.11(-0.62%)
Oct 09, 2009 17.36 17.52 17.25 17.46 4,933,687 -0.07(-0.40%)
Oct 08, 2009 17.37 17.81 17.24 17.53 4,926,742 +0.47(+2.75%)
Oct 07, 2009 17.27 17.27 16.87 17.06 4,722,181 -0.06(-0.36%)
Oct 06, 2009 16.90 17.49 16.80 17.12 6,844,117 +0.34(+2.04%)
Oct 05, 2009 16.78 16.95 16.56 16.78 7,943,077 +0.08(+0.51%)
Oct 02, 2009 16.56 16.87 16.37 16.70 7,870,958 -0.04(-0.25%)
Oct 01, 2009 17.51 17.63 16.72 16.74 8,108,212 -0.96(-5.41%)
Sep 30, 2009 17.83 17.93 17.23 17.70 5,612,970 -0.12(-0.69%)
Sep 29, 2009 17.82 18.06 17.60 17.82 3,105,161 +0.01(+0.08%)
Sep 28, 2009 17.58 18.02 17.42 17.80 4,148,849 +0.39(+2.26%)
Sep 25, 2009 17.27 17.71 17.27 17.41 4,861,905 -0.14(-0.78%)
Sep 24, 2009 17.78 17.92 17.32 17.55 7,717,508 -0.19(-1.08%)
Sep 23, 2009 18.05 18.09 17.55 17.74 17,852,114 -0.26(-1.43%)
Sep 22, 2009 18.24 18.44 17.98 18.00 9,036,653 -0.22(-1.21%)
Sep 21, 2009 18.40 18.62 18.16 18.22 6,115,905 -0.38(-2.04%)
Sep 18, 2009 18.76 18.76 18.35 18.60 8,610,425 -0.05(-0.28%)
Sep 17, 2009 18.45 18.76 18.42 18.65 7,441,218 +0.10(+0.53%)
Sep 16, 2009 18.34 18.69 18.13 18.55 7,555,242 +0.14(+0.76%)
Sep 15, 2009 18.18 18.52 18.18 18.41 5,508,225 -0.07(-0.36%)
Sep 14, 2009 17.95 18.55 17.92 18.47 6,142,545 +0.38(+2.13%)
Sep 11, 2009 17.85 18.25 17.85 18.09 6,301,924 +0.11(+0.63%)
Sep 10, 2009 17.75 18.04 17.50 17.98 6,858,648 +0.10(+0.58%)
Sep 09, 2009 17.28 18.00 17.16 17.87 9,317,503 +0.54(+3.09%)
Sep 08, 2009 17.09 17.55 17.09 17.34 5,017,780 +0.25(+1.46%)
Sep 04, 2009 16.63 17.16 16.46 17.09 6,276,483 +0.45(+2.71%)
Sep 03, 2009 16.49 16.68 16.34 16.64 5,272,832 +0.20(+1.20%)
Sep 02, 2009 16.46 16.57 16.13 16.44 7,404,079 -0.02(-0.11%)
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.