Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.09 21.72 20.83 21.38 981,311 +0.16(+0.74%)
Nov 27, 2009 20.84 21.50 20.53 21.23 204,412 -0.29(-1.36%)
Nov 25, 2009 21.35 21.57 21.29 21.52 385,652 +0.23(+1.09%)
Nov 24, 2009 20.92 21.34 20.72 21.29 663,288 +0.26(+1.25%)
Nov 23, 2009 21.53 21.81 20.90 21.02 715,421 -0.27(-1.27%)
Nov 20, 2009 21.44 21.51 20.82 21.29 998,035 -0.36(-1.67%)
Nov 19, 2009 22.19 22.35 21.26 21.65 731,040 -0.81(-3.61%)
Nov 18, 2009 21.96 22.51 21.92 22.47 438,418 +0.52(+2.36%)
Nov 17, 2009 22.04 22.26 21.80 21.95 865,279 -0.25(-1.12%)
Nov 16, 2009 22.51 22.72 22.15 22.20 981,486 -0.07(-0.30%)
Nov 13, 2009 22.46 22.76 22.17 22.26 503,496 -0.07(-0.30%)
Nov 12, 2009 23.19 23.26 22.27 22.33 327,160 -0.83(-3.60%)
Nov 11, 2009 22.77 23.43 22.69 23.17 500,301 +0.53(+2.32%)
Nov 10, 2009 23.00 23.16 22.25 22.64 577,762 -0.59(-2.56%)
Nov 09, 2009 22.41 23.37 22.19 23.23 716,456 +0.98(+4.43%)
Nov 06, 2009 22.39 22.71 22.05 22.25 670,791 -0.24(-1.07%)
Nov 05, 2009 21.72 22.55 21.52 22.49 700,528 +1.00(+4.65%)
Nov 04, 2009 21.52 22.13 21.32 21.49 1,037,810 +0.32(+1.49%)
Nov 03, 2009 20.14 21.29 20.02 21.17 1,593,730 +0.83(+4.10%)
Nov 02, 2009 19.71 20.54 19.58 20.34 964,400 +0.63(+3.20%)
Oct 30, 2009 20.96 21.00 19.58 19.71 903,751 -1.29(-6.16%)
Oct 29, 2009 20.45 21.24 20.29 21.00 703,735 +0.68(+3.33%)
Oct 28, 2009 21.76 21.90 20.20 20.32 880,790 -1.51(-6.92%)
Oct 27, 2009 22.77 22.77 21.60 21.84 764,761 -0.85(-3.74%)
Oct 26, 2009 23.05 23.76 22.50 22.68 709,733 -0.41(-1.79%)
Oct 23, 2009 23.31 23.40 22.99 23.10 448,454 -0.55(-2.32%)
Oct 22, 2009 23.44 23.80 22.74 23.65 457,315 +0.27(+1.16%)
Oct 21, 2009 23.35 24.05 23.27 23.38 452,796 -0.10(-0.42%)
Oct 20, 2009 23.38 23.56 23.32 23.47 430,696 -0.62(-2.56%)
Oct 19, 2009 23.86 24.26 23.84 24.09 525,716 +0.21(+0.88%)
Oct 16, 2009 24.08 24.19 23.47 23.88 261,480 -0.40(-1.64%)
Oct 15, 2009 24.01 24.50 23.79 24.28 385,475 +0.10(+0.40%)
Oct 14, 2009 24.28 24.38 23.85 24.18 373,661 -0.05(-0.19%)
Oct 13, 2009 24.44 24.57 24.00 24.23 358,456 -0.29(-1.17%)
Oct 12, 2009 24.22 24.79 24.17 24.51 445,895 +0.42(+1.75%)
Oct 09, 2009 23.95 24.17 23.80 24.09 548,069 +0.15(+0.63%)
Oct 08, 2009 23.74 24.14 23.35 23.94 841,291 +0.38(+1.59%)
Oct 07, 2009 23.88 23.97 23.27 23.56 602,410 -0.31(-1.29%)
Oct 06, 2009 23.48 24.12 23.44 23.87 790,185 +0.44(+1.86%)
Oct 05, 2009 22.47 23.46 22.35 23.44 1,031,350 +1.12(+5.02%)
Oct 02, 2009 22.53 22.74 22.17 22.32 934,707 -0.36(-1.59%)
Oct 01, 2009 23.23 23.59 22.52 22.68 1,262,273 -0.59(-2.52%)
Sep 30, 2009 22.48 23.65 22.42 23.26 1,269,623 +0.74(+3.30%)
Sep 29, 2009 21.92 24.58 21.82 22.52 3,440,576 +0.33(+1.49%)
Sep 28, 2009 20.78 22.47 20.78 22.19 876,899 +1.44(+6.96%)
Sep 25, 2009 20.93 21.07 20.58 20.75 740,165 -0.18(-0.86%)
Sep 24, 2009 21.02 21.11 20.27 20.93 590,117 -0.11(-0.54%)
Sep 23, 2009 21.17 21.53 20.90 21.04 624,583 -0.14(-0.64%)
Sep 22, 2009 20.64 22.00 20.64 21.17 910,763 +0.66(+3.22%)
Sep 21, 2009 20.23 20.54 19.84 20.51 414,404 +0.13(+0.63%)
Sep 18, 2009 20.63 20.75 19.98 20.38 630,259 -0.03(-0.15%)
Sep 17, 2009 20.53 20.67 20.22 20.41 347,589 -0.17(-0.84%)
Sep 16, 2009 20.66 20.73 20.23 20.59 198,941 +0.05(+0.26%)
Sep 15, 2009 20.24 20.55 19.90 20.53 243,046 +0.24(+1.19%)
Sep 14, 2009 20.40 20.46 19.90 20.29 363,937 -0.20(-0.95%)
Sep 11, 2009 20.29 20.66 20.08 20.49 391,836 +0.20(+0.96%)
Sep 10, 2009 20.37 20.62 20.11 20.29 540,625 +0.11(+0.52%)
Sep 09, 2009 19.84 20.59 19.74 20.19 496,479 +0.40(+2.01%)
Sep 08, 2009 19.58 19.84 19.41 19.79 453,473 +0.32(+1.62%)
Sep 04, 2009 19.44 19.63 19.26 19.48 537,903 +0.04(+0.19%)
Sep 03, 2009 19.32 19.48 19.11 19.44 774,144 +0.11(+0.58%)
Sep 02, 2009 19.40 19.51 18.84 19.32 702,194 -0.23(-1.15%)
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.