Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.62 15.62 15.16 15.41 1,358,187 -0.17(-1.06%)
Nov 27, 2009 15.49 15.72 15.36 15.58 723,355 -0.31(-1.93%)
Nov 25, 2009 15.77 15.97 15.64 15.88 1,349,066 +0.15(+0.95%)
Nov 24, 2009 15.70 15.86 15.59 15.73 1,901,495 -0.09(-0.58%)
Nov 23, 2009 15.88 15.99 15.63 15.83 2,016,155 +0.20(+1.27%)
Nov 20, 2009 15.65 15.77 15.35 15.63 1,812,871 -0.09(-0.58%)
Nov 19, 2009 16.26 16.26 15.42 15.72 3,296,840 -0.66(-4.04%)
Nov 18, 2009 17.13 17.13 16.26 16.38 3,235,401 -0.72(-4.21%)
Nov 17, 2009 17.09 17.38 16.92 17.10 1,908,818 -0.12(-0.72%)
Nov 16, 2009 16.79 17.51 16.72 17.22 3,044,843 +0.17(+0.97%)
Nov 13, 2009 16.87 17.28 16.77 17.06 1,161,598 +0.31(+1.83%)
Nov 12, 2009 16.87 17.17 16.70 16.75 1,576,452 -0.12(-0.69%)
Nov 11, 2009 16.87 17.03 16.66 16.87 2,309,478 +0.16(+0.94%)
Nov 10, 2009 17.29 17.45 16.69 16.71 2,764,257 -0.69(-3.99%)
Nov 09, 2009 17.02 17.45 16.98 17.41 1,706,746 +0.63(+3.75%)
Nov 06, 2009 16.75 17.27 16.67 16.78 1,319,555 -0.30(-1.74%)
Nov 05, 2009 16.78 17.16 16.78 17.07 1,403,960 +0.45(+2.74%)
Nov 04, 2009 16.55 17.25 16.55 16.62 2,556,774 +0.20(+1.21%)
Nov 03, 2009 16.31 16.64 16.22 16.42 3,052,527 -0.07(-0.40%)
Nov 02, 2009 17.09 17.09 16.07 16.49 3,101,015 -0.45(-2.64%)
Oct 30, 2009 17.21 17.85 16.83 16.93 4,053,614 -0.08(-0.49%)
Oct 29, 2009 17.52 18.12 16.75 17.02 4,067,915 -0.53(-3.02%)
Oct 28, 2009 18.92 18.95 17.44 17.55 2,431,254 -1.36(-7.22%)
Oct 27, 2009 18.72 19.01 18.34 18.91 2,241,628 +0.21(+1.11%)
Oct 26, 2009 19.20 19.39 18.65 18.70 3,180,199 -1.17(-5.87%)
Oct 23, 2009 19.89 19.95 19.66 19.87 1,640,973 -0.39(-1.92%)
Oct 22, 2009 19.81 20.42 19.46 20.26 853,180 +0.48(+2.43%)
Oct 21, 2009 19.85 20.32 19.77 19.78 2,195,185 -0.17(-0.87%)
Oct 20, 2009 20.00 20.07 19.92 19.95 1,965,549 +0.09(+0.46%)
Oct 19, 2009 19.80 20.19 19.65 19.86 823,178 +0.12(+0.59%)
Oct 16, 2009 19.73 20.02 19.44 19.75 1,293,732 -0.15(-0.75%)
Oct 15, 2009 19.71 19.99 19.59 19.90 1,724,170 -0.04(-0.21%)
Oct 14, 2009 19.65 19.99 19.47 19.94 2,564,244 +0.67(+3.48%)
Oct 13, 2009 19.16 19.38 18.80 19.27 1,453,590 +0.10(+0.52%)
Oct 12, 2009 19.06 19.28 18.79 19.17 1,499,753 +0.40(+2.11%)
Oct 09, 2009 18.62 18.79 18.31 18.77 1,612,130 +0.05(+0.27%)
Oct 08, 2009 18.68 18.95 18.42 18.72 2,278,880 +0.13(+0.71%)
Oct 07, 2009 18.66 18.75 18.37 18.59 1,040,812 -0.18(-0.97%)
Oct 06, 2009 18.91 19.23 18.33 18.77 1,440,651 +0.01(+0.04%)
Oct 05, 2009 18.03 18.85 17.78 18.76 2,030,866 +0.94(+5.29%)
Oct 02, 2009 18.06 18.57 17.75 17.82 1,521,044 -0.54(-2.93%)
Oct 01, 2009 19.20 19.22 18.31 18.36 1,584,462 -0.91(-4.72%)
Sep 30, 2009 19.20 19.46 18.70 19.27 2,383,206 -0.02(-0.13%)
Sep 29, 2009 19.03 19.59 18.90 19.29 2,815,656 +0.25(+1.30%)
Sep 28, 2009 18.51 19.13 18.41 19.04 1,572,633 +0.60(+3.23%)
Sep 25, 2009 18.32 18.63 18.24 18.45 1,445,120 +0.03(+0.18%)
Sep 24, 2009 19.03 19.16 18.25 18.42 1,963,007 -0.61(-3.22%)
Sep 23, 2009 18.78 19.28 18.67 19.03 2,874,709 +0.36(+1.91%)
Sep 22, 2009 18.69 18.85 18.50 18.67 2,258,187 +0.18(+0.98%)
Sep 21, 2009 18.87 18.94 18.27 18.49 2,174,500 -0.60(-3.12%)
Sep 18, 2009 19.32 19.47 19.01 19.09 1,920,276 -0.13(-0.69%)
Sep 17, 2009 19.23 19.57 19.06 19.22 2,768,603 +0.09(+0.48%)
Sep 16, 2009 18.97 19.50 18.94 19.13 2,818,732 +0.21(+1.09%)
Sep 15, 2009 18.91 19.26 18.46 18.92 3,702,498 +0.05(+0.26%)
Sep 14, 2009 19.88 19.91 18.46 18.87 6,865,689 -1.14(-5.71%)
Sep 11, 2009 19.81 20.22 19.71 20.01 3,198,496 +0.18(+0.92%)
Sep 10, 2009 19.49 20.01 19.22 19.83 1,884,647 +0.37(+1.91%)
Sep 09, 2009 19.16 19.64 19.03 19.46 2,012,771 +0.31(+1.60%)
Sep 08, 2009 18.24 19.30 18.24 19.15 2,882,676 +1.11(+6.14%)
Sep 04, 2009 18.03 18.09 17.73 18.04 3,362,851 +0.17(+0.97%)
Sep 03, 2009 17.95 18.18 17.79 17.87 2,475,776 -0.01(-0.05%)
Sep 02, 2009 18.23 18.41 17.83 17.88 2,974,301 -0.40(-2.17%)
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.