Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.08 20.34 20.05 20.25 15,704,728 +0.17(+0.83%)
Nov 27, 2009 20.02 20.21 19.90 20.08 9,295,184 -0.37(-1.79%)
Nov 25, 2009 20.20 20.48 20.09 20.45 11,498,756 +0.55(+2.74%)
Nov 24, 2009 20.09 20.16 19.90 19.90 12,152,876 -0.21(-1.03%)
Nov 23, 2009 20.20 20.20 19.98 20.11 17,463,524 +0.11(+0.55%)
Nov 20, 2009 19.93 20.11 19.91 20.00 12,538,056 -0.05(-0.22%)
Nov 19, 2009 19.99 20.39 19.56 20.05 36,533,392 -0.05(-0.26%)
Nov 18, 2009 20.05 20.22 19.92 20.10 11,470,680 -0.04(-0.20%)
Nov 17, 2009 19.89 20.17 19.82 20.14 15,733,764 +0.25(+1.26%)
Nov 16, 2009 20.02 20.10 19.80 19.89 23,029,892 -0.11(-0.56%)
Nov 13, 2009 19.75 20.05 19.69 20.00 13,697,340 +0.02(+0.10%)
Nov 12, 2009 20.17 20.27 19.83 19.98 12,968,880 -0.22(-1.11%)
Nov 11, 2009 20.41 20.49 20.10 20.20 14,662,784 -0.07(-0.35%)
Nov 10, 2009 20.23 20.37 20.14 20.27 19,659,856 -0.02(-0.07%)
Nov 09, 2009 19.96 20.41 19.92 20.29 26,318,640 +0.37(+1.87%)
Nov 06, 2009 19.75 19.98 19.66 19.92 15,766,436 +0.27(+1.37%)
Nov 05, 2009 19.63 19.94 19.57 19.65 16,350,784 +0.07(+0.36%)
Nov 04, 2009 19.58 19.88 19.53 19.58 24,363,744 +0.16(+0.85%)
Nov 03, 2009 19.19 19.42 18.95 19.41 26,089,224 +0.01(+0.03%)
Nov 02, 2009 19.02 19.54 18.96 19.41 25,316,344 +0.47(+2.47%)
Oct 30, 2009 19.24 19.38 18.79 18.94 27,327,768 -0.38(-1.97%)
Oct 29, 2009 19.25 19.55 18.96 19.32 41,498,108 +0.18(+0.93%)
Oct 28, 2009 18.74 19.50 18.69 19.14 77,867,552 +0.67(+3.61%)
Oct 27, 2009 18.40 18.61 18.13 18.48 40,232,580 +0.28(+1.54%)
Oct 26, 2009 18.74 18.96 18.11 18.20 34,793,268 -0.34(-1.81%)
Oct 23, 2009 18.59 18.63 18.41 18.53 25,509,296 -0.39(-2.07%)
Oct 22, 2009 18.90 18.97 18.57 18.92 21,757,308 +0.12(+0.66%)
Oct 21, 2009 18.70 19.25 18.70 18.80 16,275,212 +0.04(+0.19%)
Oct 20, 2009 18.87 18.97 18.67 18.76 16,502,532 +0.03(+0.13%)
Oct 19, 2009 18.57 18.75 18.30 18.74 14,582,796 +0.16(+0.89%)
Oct 16, 2009 18.68 18.77 18.50 18.57 14,946,876 -0.20(-1.05%)
Oct 15, 2009 18.55 18.96 18.50 18.77 22,272,320 +0.07(+0.37%)
Oct 14, 2009 18.71 18.81 18.45 18.70 27,132,488 +0.03(+0.17%)
Oct 13, 2009 18.43 18.75 18.31 18.67 23,605,760 +0.24(+1.32%)
Oct 12, 2009 18.59 18.74 18.34 18.42 19,282,224 +0.19(+1.04%)
Oct 09, 2009 17.89 18.32 17.83 18.24 20,737,576 +0.30(+1.69%)
Oct 08, 2009 17.77 18.01 17.67 17.93 24,104,984 +0.22(+1.23%)
Oct 07, 2009 17.29 17.83 17.23 17.71 49,056,752 +0.65(+3.81%)
Oct 06, 2009 17.17 17.17 16.85 17.07 36,160,544 +0.02(+0.15%)
Oct 05, 2009 16.97 17.25 16.92 17.04 19,902,380 +0.09(+0.55%)
Oct 02, 2009 17.11 17.27 16.64 16.95 35,419,416 -0.33(-1.92%)
Oct 01, 2009 17.19 17.54 17.19 17.28 28,216,956 +0.00(+0.01%)
Sep 30, 2009 17.44 17.50 17.15 17.28 30,466,952 -0.11(-0.66%)
Sep 29, 2009 17.80 18.04 17.30 17.39 41,893,444 -0.28(-1.58%)
Sep 28, 2009 17.77 17.96 17.63 17.67 15,307,244 +0.01(+0.04%)
Sep 25, 2009 18.29 18.31 17.31 17.67 48,188,412 -0.72(-3.90%)
Sep 24, 2009 18.35 18.48 18.06 18.38 16,050,172 -0.10(-0.53%)
Sep 23, 2009 18.60 18.75 18.44 18.48 14,976,308 -0.12(-0.66%)
Sep 22, 2009 18.40 18.68 18.33 18.60 15,248,356 +0.26(+1.39%)
Sep 21, 2009 18.27 18.58 18.25 18.35 12,940,160 -0.10(-0.54%)
Sep 18, 2009 18.48 18.57 18.29 18.45 15,209,692 -0.01(-0.04%)
Sep 17, 2009 18.49 18.71 18.33 18.45 14,236,092 +0.06(+0.31%)
Sep 16, 2009 18.31 18.65 18.17 18.40 16,601,344 +0.10(+0.53%)
Sep 15, 2009 18.25 18.36 18.09 18.30 15,350,984 +0.08(+0.45%)
Sep 14, 2009 17.88 18.25 17.88 18.22 13,098,880 +0.15(+0.80%)
Sep 11, 2009 18.12 18.12 17.94 18.07 15,398,096 -0.00(-0.03%)
Sep 10, 2009 17.59 18.12 17.57 18.08 17,001,052 +0.46(+2.60%)
Sep 09, 2009 17.82 17.83 17.55 17.62 16,387,784 -0.12(-0.66%)
Sep 08, 2009 17.67 17.81 17.54 17.74 12,220,216 +0.15(+0.84%)
Sep 04, 2009 17.66 17.74 17.51 17.59 9,894,392 -0.14(-0.78%)
Sep 03, 2009 17.60 17.76 17.45 17.73 17,066,068 +0.20(+1.16%)
Sep 02, 2009 17.44 17.72 17.36 17.52 13,335,000 -0.02(-0.11%)
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.