Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.62 15.62 15.16 15.42 1,357,872 -0.17(-1.06%)
Nov 27, 2009 15.50 15.72 15.37 15.58 723,187 -0.31(-1.93%)
Nov 25, 2009 15.77 15.98 15.64 15.89 1,348,754 +0.15(+0.95%)
Nov 24, 2009 15.71 15.86 15.60 15.74 1,901,054 -0.09(-0.57%)
Nov 23, 2009 15.88 15.99 15.63 15.83 2,015,687 +0.20(+1.27%)
Nov 20, 2009 15.66 15.77 15.35 15.63 1,812,451 -0.09(-0.58%)
Nov 19, 2009 16.26 16.26 15.42 15.72 3,296,076 -0.66(-4.04%)
Nov 18, 2009 17.14 17.14 16.26 16.38 3,234,651 -0.72(-4.21%)
Nov 17, 2009 17.10 17.39 16.92 17.10 1,908,375 -0.12(-0.72%)
Nov 16, 2009 16.80 17.51 16.72 17.23 3,044,137 +0.17(+0.97%)
Nov 13, 2009 16.87 17.29 16.77 17.06 1,161,328 +0.31(+1.83%)
Nov 12, 2009 16.87 17.18 16.71 16.76 1,576,086 -0.12(-0.69%)
Nov 11, 2009 16.87 17.04 16.67 16.87 2,308,943 +0.16(+0.94%)
Nov 10, 2009 17.29 17.45 16.69 16.71 2,763,617 -0.70(-3.99%)
Nov 09, 2009 17.02 17.45 16.98 17.41 1,706,350 +0.63(+3.75%)
Nov 06, 2009 16.76 17.27 16.67 16.78 1,319,249 -0.30(-1.74%)
Nov 05, 2009 16.78 17.16 16.78 17.08 1,403,634 +0.46(+2.74%)
Nov 04, 2009 16.56 17.25 16.56 16.62 2,556,181 +0.20(+1.21%)
Nov 03, 2009 16.32 16.64 16.23 16.43 3,051,819 -0.07(-0.40%)
Nov 02, 2009 17.10 17.10 16.07 16.49 3,100,296 -0.45(-2.64%)
Oct 30, 2009 17.21 17.86 16.83 16.94 4,052,674 -0.08(-0.49%)
Oct 29, 2009 17.53 18.12 16.76 17.02 4,066,972 -0.53(-3.02%)
Oct 28, 2009 18.92 18.96 17.44 17.55 2,430,691 -1.37(-7.22%)
Oct 27, 2009 18.73 19.02 18.35 18.92 2,241,108 +0.21(+1.11%)
Oct 26, 2009 19.21 19.40 18.65 18.71 3,179,462 -1.17(-5.87%)
Oct 23, 2009 19.90 19.95 19.66 19.88 1,640,593 -0.39(-1.92%)
Oct 22, 2009 19.82 20.42 19.46 20.26 852,982 +0.48(+2.43%)
Oct 21, 2009 19.86 20.32 19.78 19.78 2,194,676 -0.17(-0.87%)
Oct 20, 2009 20.01 20.07 19.93 19.96 1,965,093 +0.09(+0.46%)
Oct 19, 2009 19.81 20.20 19.65 19.87 822,987 +0.12(+0.59%)
Oct 16, 2009 19.74 20.02 19.45 19.75 1,293,432 -0.15(-0.75%)
Oct 15, 2009 19.72 19.99 19.59 19.90 1,723,771 -0.04(-0.21%)
Oct 14, 2009 19.65 19.99 19.47 19.94 2,563,650 +0.67(+3.48%)
Oct 13, 2009 19.16 19.39 18.81 19.27 1,453,253 +0.10(+0.52%)
Oct 12, 2009 19.06 19.28 18.79 19.17 1,499,405 +0.40(+2.12%)
Oct 09, 2009 18.63 18.79 18.31 18.78 1,611,757 +0.05(+0.26%)
Oct 08, 2009 18.68 18.96 18.42 18.73 2,278,352 +0.13(+0.71%)
Oct 07, 2009 18.67 18.76 18.37 18.59 1,040,570 -0.18(-0.97%)
Oct 06, 2009 18.92 19.24 18.34 18.78 1,440,317 +0.01(+0.04%)
Oct 05, 2009 18.04 18.86 17.79 18.77 2,030,395 +0.94(+5.29%)
Oct 02, 2009 18.06 18.58 17.76 17.82 1,520,692 -0.54(-2.93%)
Oct 01, 2009 19.21 19.22 18.31 18.36 1,584,095 -0.91(-4.72%)
Sep 30, 2009 19.21 19.46 18.70 19.27 2,382,654 -0.02(-0.13%)
Sep 29, 2009 19.03 19.59 18.91 19.30 2,815,004 +0.25(+1.30%)
Sep 28, 2009 18.51 19.14 18.42 19.05 1,572,268 +0.60(+3.23%)
Sep 25, 2009 18.33 18.63 18.25 18.45 1,444,785 +0.03(+0.18%)
Sep 24, 2009 19.03 19.16 18.25 18.42 1,962,552 -0.61(-3.22%)
Sep 23, 2009 18.78 19.28 18.68 19.03 2,874,043 +0.36(+1.91%)
Sep 22, 2009 18.69 18.85 18.50 18.68 2,257,664 +0.18(+0.98%)
Sep 21, 2009 18.87 18.95 18.27 18.49 2,173,996 -0.60(-3.12%)
Sep 18, 2009 19.32 19.48 19.02 19.09 1,919,831 -0.13(-0.69%)
Sep 17, 2009 19.23 19.58 19.06 19.22 2,767,961 +0.09(+0.48%)
Sep 16, 2009 18.97 19.50 18.94 19.13 2,818,078 +0.21(+1.09%)
Sep 15, 2009 18.92 19.26 18.46 18.92 3,701,640 +0.05(+0.26%)
Sep 14, 2009 19.88 19.92 18.47 18.87 6,864,097 -1.14(-5.70%)
Sep 11, 2009 19.82 20.22 19.71 20.02 3,197,754 +0.18(+0.92%)
Sep 10, 2009 19.50 20.02 19.22 19.83 1,884,210 +0.37(+1.91%)
Sep 09, 2009 19.16 19.64 19.03 19.46 2,012,305 +0.31(+1.60%)
Sep 08, 2009 18.25 19.31 18.25 19.16 2,882,008 +1.11(+6.14%)
Sep 04, 2009 18.03 18.10 17.73 18.05 3,362,071 +0.17(+0.97%)
Sep 03, 2009 17.96 18.19 17.79 17.87 2,475,202 -0.01(-0.05%)
Sep 02, 2009 18.24 18.41 17.83 17.88 2,973,612 -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.