Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.12 18.21 17.84 18.18 3,525,140 +0.10(+0.55%)
Nov 27, 2009 18.00 18.25 17.77 18.08 1,764,632 -0.31(-1.69%)
Nov 25, 2009 18.14 18.43 18.14 18.39 2,428,716 +0.24(+1.32%)
Nov 24, 2009 18.42 18.45 17.93 18.15 4,722,244 -0.16(-0.89%)
Nov 23, 2009 18.38 18.51 18.25 18.31 3,753,136 +0.20(+1.09%)
Nov 20, 2009 18.27 18.37 18.01 18.11 4,684,624 -0.24(-1.31%)
Nov 19, 2009 18.34 18.53 18.21 18.36 2,904,508 -0.11(-0.61%)
Nov 18, 2009 18.51 18.67 18.36 18.47 3,166,972 -0.04(-0.23%)
Nov 17, 2009 18.85 18.85 18.36 18.51 3,980,104 -0.38(-1.99%)
Nov 16, 2009 18.86 18.97 18.78 18.89 3,289,608 +0.26(+1.42%)
Nov 13, 2009 18.50 18.70 18.38 18.62 3,651,332 +0.05(+0.27%)
Nov 12, 2009 19.09 19.09 18.48 18.57 3,649,364 -0.47(-2.47%)
Nov 11, 2009 18.97 19.32 18.88 19.04 2,910,004 +0.08(+0.40%)
Nov 10, 2009 19.16 19.27 18.75 18.96 2,891,548 -0.18(-0.97%)
Nov 09, 2009 18.71 19.17 18.69 19.15 3,237,828 +0.53(+2.86%)
Nov 06, 2009 18.52 18.70 18.37 18.62 2,461,264 -0.02(-0.11%)
Nov 05, 2009 18.01 18.64 18.01 18.64 7,088,892 +0.74(+4.13%)
Nov 04, 2009 18.17 18.20 17.86 17.90 3,914,676 -0.20(-1.09%)
Nov 03, 2009 17.82 18.22 17.79 18.09 5,589,268 +0.14(+0.78%)
Nov 02, 2009 17.85 18.12 17.55 17.95 4,038,640 +0.19(+1.10%)
Oct 30, 2009 17.90 18.17 17.66 17.76 7,359,656 -0.15(-0.81%)
Oct 29, 2009 17.80 17.92 17.73 17.91 6,170,312 +0.22(+1.26%)
Oct 28, 2009 18.37 18.40 17.59 17.68 7,314,304 -0.65(-3.57%)
Oct 27, 2009 18.49 18.77 18.05 18.34 15,292,456 -1.28(-6.55%)
Oct 26, 2009 19.57 19.95 19.52 19.62 8,027,404 +0.04(+0.22%)
Oct 23, 2009 19.58 19.63 19.50 19.58 4,309,956 +0.04(+0.22%)
Oct 22, 2009 19.02 19.57 18.95 19.54 3,868,424 +0.60(+3.14%)
Oct 21, 2009 19.38 19.46 18.94 18.94 3,453,652 -0.44(-2.26%)
Oct 20, 2009 19.33 19.48 19.33 19.38 5,126,616 +0.13(+0.69%)
Oct 19, 2009 19.14 19.52 19.07 19.25 3,214,068 +0.21(+1.12%)
Oct 16, 2009 19.16 19.16 18.85 19.04 2,085,828 -0.23(-1.22%)
Oct 15, 2009 18.97 19.32 18.94 19.27 3,165,304 +0.20(+1.04%)
Oct 14, 2009 18.82 19.19 18.81 19.07 3,262,780 +0.40(+2.13%)
Oct 13, 2009 18.92 18.92 18.60 18.67 3,189,572 -0.13(-0.70%)
Oct 12, 2009 18.80 18.93 18.73 18.81 1,878,248 +0.12(+0.63%)
Oct 09, 2009 18.79 18.81 18.57 18.69 2,626,056 -0.07(-0.37%)
Oct 08, 2009 18.30 18.89 18.21 18.76 4,854,132 +0.60(+3.32%)
Oct 07, 2009 17.89 18.18 17.86 18.16 2,415,128 +0.23(+1.30%)
Oct 06, 2009 17.81 18.08 17.76 17.92 2,097,828 +0.22(+1.26%)
Oct 05, 2009 17.27 17.73 17.27 17.70 2,540,796 +0.41(+2.39%)
Oct 02, 2009 17.31 17.39 17.15 17.29 2,350,936 -0.12(-0.69%)
Oct 01, 2009 18.01 18.11 17.40 17.41 3,674,752 -0.70(-3.85%)
Sep 30, 2009 18.29 18.37 17.96 18.11 3,772,960 -0.19(-1.05%)
Sep 29, 2009 17.92 18.44 17.92 18.30 3,206,716 +0.40(+2.23%)
Sep 28, 2009 17.58 18.01 17.56 17.90 1,605,720 +0.33(+1.89%)
Sep 25, 2009 17.56 17.87 17.51 17.57 2,965,268 -0.12(-0.65%)
Sep 24, 2009 17.72 17.96 17.68 17.68 4,400,004 +0.00(+0.00%)
Sep 23, 2009 17.98 18.07 17.68 17.68 3,645,896 -0.26(-1.45%)
Sep 22, 2009 18.11 18.17 17.89 17.94 2,171,040 -0.11(-0.58%)
Sep 21, 2009 18.05 18.24 17.89 18.05 2,349,472 -0.11(-0.63%)
Sep 18, 2009 18.21 18.25 18.08 18.16 2,306,444 -0.01(-0.07%)
Sep 17, 2009 18.27 18.45 18.09 18.17 3,148,616 +0.18(+0.99%)
Sep 16, 2009 18.02 18.27 17.87 18.00 3,390,508 -0.02(-0.14%)
Sep 15, 2009 18.05 18.24 17.88 18.02 3,392,512 -0.05(-0.29%)
Sep 14, 2009 17.69 18.09 17.61 18.08 2,499,336 +0.24(+1.35%)
Sep 11, 2009 17.82 17.96 17.70 17.83 2,862,948 +0.07(+0.39%)
Sep 10, 2009 17.56 17.78 17.45 17.76 2,812,520 +0.20(+1.17%)
Sep 09, 2009 17.35 17.64 17.31 17.56 3,188,160 +0.19(+1.09%)
Sep 08, 2009 17.40 17.52 17.21 17.37 3,951,072 +0.05(+0.27%)
Sep 04, 2009 17.15 17.39 17.05 17.32 3,543,076 +0.12(+0.68%)
Sep 03, 2009 17.22 17.22 16.94 17.20 3,685,340 +0.02(+0.13%)
Sep 02, 2009 17.00 17.33 17.00 17.18 6,055,316 +0.12(+0.70%)
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.