Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.67 13.77 13.37 13.55 2,447,803 -0.07(-0.51%)
Nov 27, 2009 13.48 13.85 13.41 13.62 1,406,424 -0.25(-1.80%)
Nov 25, 2009 13.78 14.00 13.67 13.87 2,238,734 +0.14(+1.02%)
Nov 24, 2009 14.07 14.07 13.66 13.73 3,585,188 -0.28(-2.00%)
Nov 23, 2009 14.32 14.57 13.80 14.01 4,588,817 -0.11(-0.78%)
Nov 20, 2009 14.27 14.44 13.97 14.12 4,368,972 -0.50(-3.42%)
Nov 19, 2009 14.84 14.84 14.21 14.62 3,848,229 -0.27(-1.81%)
Nov 18, 2009 14.79 15.30 14.71 14.89 3,090,435 -0.04(-0.27%)
Nov 17, 2009 15.05 15.23 14.78 14.93 2,756,396 -0.30(-1.97%)
Nov 16, 2009 15.19 15.47 15.09 15.23 2,735,712 +0.24(+1.60%)
Nov 13, 2009 15.16 15.35 14.84 14.99 3,056,775 -0.08(-0.53%)
Nov 12, 2009 15.73 15.73 14.95 15.07 4,629,765 -0.59(-3.77%)
Nov 11, 2009 15.13 15.74 15.05 15.66 7,342,235 +0.98(+6.68%)
Nov 10, 2009 15.19 15.34 14.54 14.68 4,514,369 -0.50(-3.29%)
Nov 09, 2009 15.01 15.21 14.81 15.18 4,634,860 +0.27(+1.81%)
Nov 06, 2009 14.88 15.53 14.64 14.91 5,521,511 -0.37(-2.42%)
Nov 05, 2009 15.31 15.95 14.85 15.28 4,454,800 +0.23(+1.53%)
Nov 04, 2009 15.11 15.66 14.91 15.05 5,509,698 +0.12(+0.80%)
Nov 03, 2009 14.02 14.97 14.00 14.93 4,436,162 +0.64(+4.48%)
Nov 02, 2009 14.29 14.72 13.62 14.29 5,489,206 +0.11(+0.78%)
Oct 30, 2009 14.75 14.93 14.00 14.18 4,730,149 -0.49(-3.34%)
Oct 29, 2009 14.28 15.06 14.14 14.67 5,446,910 +0.65(+4.64%)
Oct 28, 2009 14.98 15.02 13.95 14.02 6,451,892 -1.09(-7.21%)
Oct 27, 2009 15.51 15.82 15.05 15.11 4,856,741 -0.34(-2.20%)
Oct 26, 2009 15.89 16.21 15.16 15.45 4,375,773 -0.35(-2.22%)
Oct 23, 2009 15.60 15.86 15.29 15.80 7,233,625 -0.37(-2.29%)
Oct 22, 2009 15.08 16.49 14.86 16.17 7,431,021 +1.13(+7.51%)
Oct 21, 2009 15.26 15.72 15.00 15.04 3,197,576 -0.28(-1.83%)
Oct 20, 2009 15.22 15.34 15.14 15.32 3,540,939 -0.14(-0.91%)
Oct 19, 2009 16.00 16.05 15.37 15.46 3,824,698 -0.36(-2.28%)
Oct 16, 2009 15.96 16.08 15.60 15.82 3,406,679 -0.27(-1.68%)
Oct 15, 2009 16.06 16.12 15.86 16.09 3,532,615 +0.01(+0.06%)
Oct 14, 2009 16.06 16.24 15.58 16.08 5,143,465 +0.45(+2.88%)
Oct 13, 2009 15.15 15.98 15.06 15.63 7,105,529 +0.46(+3.03%)
Oct 12, 2009 15.57 15.94 15.10 15.17 12,926,960 -1.29(-7.84%)
Oct 09, 2009 16.04 16.54 15.63 16.46 5,652,928 +0.41(+2.55%)
Oct 08, 2009 15.43 16.73 15.25 16.05 10,020,213 +0.86(+5.66%)
Oct 07, 2009 15.42 15.43 14.84 15.19 6,120,807 -0.24(-1.56%)
Oct 06, 2009 15.25 15.83 15.08 15.43 5,002,304 +0.21(+1.38%)
Oct 05, 2009 15.43 15.60 14.93 15.22 4,685,351 +0.03(+0.20%)
Oct 02, 2009 15.22 15.57 14.90 15.19 6,278,832 -0.25(-1.62%)
Oct 01, 2009 16.15 16.22 15.39 15.44 7,314,211 -1.17(-7.04%)
Sep 30, 2009 17.27 17.33 16.35 16.61 5,350,361 -0.56(-3.26%)
Sep 29, 2009 17.06 17.44 17.05 17.17 4,757,763 +0.17(+1.00%)
Sep 28, 2009 17.11 17.25 16.78 17.00 4,868,617 +0.04(+0.24%)
Sep 25, 2009 17.50 17.97 16.69 16.96 11,411,457 -1.58(-8.52%)
Sep 24, 2009 19.14 19.27 18.13 18.54 6,736,021 -0.29(-1.54%)
Sep 23, 2009 19.73 19.81 18.78 18.83 5,391,216 -1.02(-5.14%)
Sep 22, 2009 20.08 20.20 19.52 19.85 3,847,384 +0.08(+0.40%)
Sep 21, 2009 20.08 20.10 19.14 19.77 3,268,221 -0.44(-2.18%)
Sep 18, 2009 20.30 20.54 19.82 20.21 8,177,318 +0.52(+2.64%)
Sep 17, 2009 20.58 20.70 19.28 19.69 4,705,483 -0.71(-3.48%)
Sep 16, 2009 20.02 20.65 20.02 20.40 4,252,269 +0.58(+2.93%)
Sep 15, 2009 19.01 19.85 19.01 19.82 3,247,656 +0.83(+4.37%)
Sep 14, 2009 18.47 19.03 18.22 18.99 3,003,452 +0.29(+1.55%)
Sep 11, 2009 19.46 19.50 18.50 18.70 4,483,155 -0.75(-3.86%)
Sep 10, 2009 18.60 19.51 18.28 19.45 4,186,048 +0.90(+4.85%)
Sep 09, 2009 18.42 18.70 18.10 18.55 2,559,431 +0.10(+0.54%)
Sep 08, 2009 17.78 18.50 17.52 18.45 3,738,568 +0.75(+4.24%)
Sep 04, 2009 17.49 17.74 17.06 17.70 2,158,432 +0.37(+2.14%)
Sep 03, 2009 17.07 17.39 16.57 17.33 3,327,180 +0.40(+2.36%)
Sep 02, 2009 17.36 17.62 16.88 16.93 3,988,822 -0.54(-3.09%)
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.