Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.68 11.77 11.42 11.58 2,863,731 -0.06(-0.51%)
Nov 27, 2009 11.52 11.84 11.46 11.64 1,645,402 -0.21(-1.80%)
Nov 25, 2009 11.78 11.97 11.68 11.86 2,619,137 +0.12(+1.02%)
Nov 24, 2009 12.03 12.03 11.68 11.74 4,194,380 -0.24(-2.00%)
Nov 23, 2009 12.24 12.45 11.80 11.98 5,368,544 -0.09(-0.78%)
Nov 20, 2009 12.20 12.34 11.94 12.07 5,111,343 -0.43(-3.42%)
Nov 19, 2009 12.68 12.68 12.15 12.50 4,502,116 -0.23(-1.81%)
Nov 18, 2009 12.64 13.08 12.57 12.73 3,615,558 -0.03(-0.27%)
Nov 17, 2009 12.86 13.02 12.63 12.76 3,224,760 -0.26(-1.97%)
Nov 16, 2009 12.98 13.22 12.90 13.02 3,200,561 +0.21(+1.60%)
Nov 13, 2009 12.96 13.12 12.68 12.81 3,576,179 -0.07(-0.53%)
Nov 12, 2009 13.45 13.45 12.78 12.88 5,416,450 -0.50(-3.77%)
Nov 11, 2009 12.93 13.45 12.86 13.39 8,589,821 +0.84(+6.68%)
Nov 10, 2009 12.98 13.11 12.43 12.55 5,281,446 -0.43(-3.29%)
Nov 09, 2009 12.83 13.00 12.66 12.98 5,422,411 +0.23(+1.81%)
Nov 06, 2009 12.72 13.27 12.51 12.74 6,459,721 -0.32(-2.42%)
Nov 05, 2009 13.09 13.63 12.69 13.06 5,211,755 +0.20(+1.53%)
Nov 04, 2009 12.92 13.39 12.74 12.86 6,445,900 +0.10(+0.80%)
Nov 03, 2009 11.98 12.80 11.97 12.76 5,189,950 +0.55(+4.48%)
Nov 02, 2009 12.21 12.58 11.64 12.21 6,421,926 +0.09(+0.78%)
Oct 30, 2009 12.61 12.76 11.97 12.12 5,533,891 -0.42(-3.34%)
Oct 29, 2009 12.21 12.87 12.09 12.54 6,372,444 +0.56(+4.64%)
Oct 28, 2009 12.80 12.84 11.92 11.98 7,548,191 -0.93(-7.21%)
Oct 27, 2009 13.26 13.52 12.86 12.92 5,681,994 -0.29(-2.20%)
Oct 26, 2009 13.58 13.86 12.96 13.21 5,119,300 -0.30(-2.22%)
Oct 23, 2009 13.33 13.56 13.07 13.51 8,462,756 -0.32(-2.29%)
Oct 22, 2009 12.89 14.10 12.70 13.82 8,693,693 +0.97(+7.51%)
Oct 21, 2009 13.04 13.44 12.82 12.86 3,740,905 -0.24(-1.83%)
Oct 20, 2009 13.01 13.11 12.94 13.09 4,142,612 -0.12(-0.91%)
Oct 19, 2009 13.68 13.72 13.14 13.21 4,474,587 -0.31(-2.28%)
Oct 16, 2009 13.64 13.74 13.33 13.52 3,985,538 -0.23(-1.68%)
Oct 15, 2009 13.73 13.78 13.56 13.75 4,132,873 +0.01(+0.06%)
Oct 14, 2009 13.73 13.88 13.32 13.74 6,017,437 +0.38(+2.88%)
Oct 13, 2009 12.95 13.66 12.88 13.36 8,312,894 +0.39(+3.03%)
Oct 12, 2009 13.31 13.62 12.91 12.97 15,123,497 -1.10(-7.84%)
Oct 09, 2009 13.71 14.14 13.36 14.07 6,613,468 +0.35(+2.55%)
Oct 08, 2009 13.19 14.30 13.04 13.72 11,722,838 +0.74(+5.66%)
Oct 07, 2009 13.18 13.19 12.68 12.98 7,160,848 -0.21(-1.56%)
Oct 06, 2009 13.04 13.53 12.89 13.19 5,852,291 +0.18(+1.38%)
Oct 05, 2009 13.19 13.33 12.76 13.01 5,481,481 +0.03(+0.20%)
Oct 02, 2009 13.01 13.31 12.74 12.98 7,345,725 -0.21(-1.62%)
Oct 01, 2009 13.80 13.86 13.15 13.20 8,557,035 -1.00(-7.04%)
Sep 30, 2009 14.76 14.81 13.98 14.20 6,259,489 -0.48(-3.26%)
Sep 29, 2009 14.58 14.91 14.57 14.68 5,566,197 +0.15(+1.00%)
Sep 28, 2009 14.62 14.74 14.34 14.53 5,695,888 +0.03(+0.24%)
Sep 25, 2009 14.96 15.36 14.27 14.50 13,350,481 -1.35(-8.52%)
Sep 24, 2009 16.36 16.47 15.50 15.85 7,880,599 -0.25(-1.54%)
Sep 23, 2009 16.86 16.93 16.05 16.10 6,307,286 -0.87(-5.14%)
Sep 22, 2009 17.16 17.27 16.68 16.97 4,501,128 +0.07(+0.40%)
Sep 21, 2009 17.16 17.18 16.36 16.90 3,823,554 -0.38(-2.18%)
Sep 18, 2009 17.35 17.56 16.94 17.27 9,566,800 +0.44(+2.64%)
Sep 17, 2009 17.59 17.69 16.48 16.83 5,505,034 -0.61(-3.48%)
Sep 16, 2009 17.11 17.65 17.11 17.44 4,974,810 +0.50(+2.93%)
Sep 15, 2009 16.25 16.97 16.25 16.94 3,799,494 +0.71(+4.37%)
Sep 14, 2009 15.79 16.27 15.57 16.23 3,513,795 +0.25(+1.55%)
Sep 11, 2009 16.63 16.67 15.81 15.98 5,244,928 -0.64(-3.86%)
Sep 10, 2009 15.90 16.68 15.62 16.63 4,897,337 +0.77(+4.85%)
Sep 09, 2009 15.74 15.98 15.47 15.86 2,994,327 +0.09(+0.54%)
Sep 08, 2009 15.20 15.81 14.98 15.77 4,373,822 +0.64(+4.24%)
Sep 04, 2009 14.95 15.16 14.58 15.13 2,525,190 +0.32(+2.14%)
Sep 03, 2009 14.59 14.86 14.16 14.81 3,892,531 +0.34(+2.36%)
Sep 02, 2009 14.84 15.06 14.43 14.47 4,666,599 -0.46(-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.