Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.25 20.25 19.90 20.07 4,691,100 -0.14(-0.68%)
Nov 27, 2009 20.05 20.35 19.90 20.21 1,688,565 -0.10(-0.48%)
Nov 25, 2009 20.47 20.47 20.29 20.30 2,185,171 +0.03(+0.16%)
Nov 24, 2009 20.33 20.38 20.16 20.27 2,880,712 -0.02(-0.12%)
Nov 23, 2009 20.23 20.41 20.05 20.29 5,598,114 +0.39(+1.96%)
Nov 20, 2009 19.66 20.08 19.64 19.90 6,037,723 +0.23(+1.16%)
Nov 19, 2009 19.99 20.00 19.60 19.68 4,571,884 -0.21(-1.06%)
Nov 18, 2009 19.64 19.93 19.60 19.89 3,535,351 +0.15(+0.78%)
Nov 17, 2009 19.92 19.93 19.68 19.73 2,765,905 -0.19(-0.98%)
Nov 16, 2009 20.08 20.20 19.90 19.93 3,404,137 -0.07(-0.33%)
Nov 13, 2009 19.78 20.06 19.60 19.99 4,205,282 +0.50(+2.59%)
Nov 12, 2009 19.74 19.84 19.47 19.49 2,450,741 -0.24(-1.19%)
Nov 11, 2009 19.74 19.88 19.55 19.73 2,076,645 -0.06(-0.29%)
Nov 10, 2009 19.43 19.81 19.34 19.78 3,795,272 +0.43(+2.23%)
Nov 09, 2009 19.30 19.39 19.12 19.35 2,935,218 +0.15(+0.80%)
Nov 06, 2009 18.98 19.20 18.77 19.20 2,608,101 +0.15(+0.81%)
Nov 05, 2009 18.82 19.17 18.81 19.04 3,875,698 +0.24(+1.25%)
Nov 04, 2009 19.00 19.13 18.81 18.81 4,476,962 -0.05(-0.26%)
Nov 03, 2009 19.28 19.51 18.51 18.86 6,910,894 +0.56(+3.07%)
Nov 02, 2009 18.08 18.43 17.94 18.30 4,925,088 +0.29(+1.63%)
Oct 30, 2009 18.44 18.56 17.99 18.00 6,595,022 -0.41(-2.25%)
Oct 29, 2009 18.26 18.44 18.12 18.42 3,513,717 +0.31(+1.71%)
Oct 28, 2009 18.54 18.60 18.11 18.11 4,212,506 -0.43(-2.32%)
Oct 27, 2009 18.67 18.79 18.49 18.54 3,231,750 -0.09(-0.48%)
Oct 26, 2009 18.89 19.14 18.58 18.63 3,286,966 -0.22(-1.16%)
Oct 23, 2009 18.77 18.86 18.69 18.85 3,854,466 -0.24(-1.28%)
Oct 22, 2009 19.07 19.21 18.96 19.09 3,935,925 +0.02(+0.09%)
Oct 21, 2009 19.23 19.38 19.07 19.08 4,940,745 -0.20(-1.01%)
Oct 20, 2009 19.27 19.38 19.19 19.27 4,720,333 +0.23(+1.20%)
Oct 19, 2009 19.21 19.21 18.95 19.04 2,630,654 -0.08(-0.43%)
Oct 16, 2009 18.89 19.29 18.89 19.12 4,287,617 +0.15(+0.77%)
Oct 15, 2009 18.74 19.01 18.65 18.98 3,595,058 +0.23(+1.21%)
Oct 14, 2009 18.47 18.78 18.41 18.75 4,467,195 +0.37(+1.99%)
Oct 13, 2009 18.44 18.50 18.31 18.38 3,474,429 -0.10(-0.53%)
Oct 12, 2009 18.46 18.57 18.38 18.48 2,037,021 +0.11(+0.57%)
Oct 09, 2009 18.10 18.47 18.00 18.38 3,702,134 +0.17(+0.94%)
Oct 08, 2009 18.33 18.40 18.19 18.21 2,942,380 -0.01(-0.04%)
Oct 07, 2009 17.90 18.21 17.82 18.21 4,168,007 +0.21(+1.17%)
Oct 06, 2009 17.91 18.07 17.69 18.00 3,423,999 +0.21(+1.19%)
Oct 05, 2009 17.65 17.81 17.43 17.79 3,242,176 +0.22(+1.25%)
Oct 02, 2009 17.80 17.82 17.53 17.57 3,015,442 -0.33(-1.86%)
Oct 01, 2009 18.17 18.28 17.76 17.91 4,837,119 -0.28(-1.56%)
Sep 30, 2009 18.48 18.56 17.88 18.19 6,051,285 +0.33(+1.82%)
Sep 29, 2009 17.72 17.96 17.65 17.86 3,683,855 +0.02(+0.09%)
Sep 28, 2009 17.51 17.91 17.48 17.85 3,361,094 +0.37(+2.09%)
Sep 25, 2009 17.52 17.69 17.43 17.48 2,349,043 -0.03(-0.19%)
Sep 24, 2009 17.58 17.67 17.35 17.52 2,818,149 -0.11(-0.60%)
Sep 23, 2009 17.86 17.98 17.58 17.62 3,035,817 -0.01(-0.05%)
Sep 22, 2009 17.87 17.88 17.60 17.63 2,652,995 -0.21(-1.18%)
Sep 21, 2009 17.66 17.96 17.54 17.84 2,256,152 +0.15(+0.87%)
Sep 18, 2009 17.56 17.69 17.47 17.69 3,579,162 +0.15(+0.88%)
Sep 17, 2009 17.69 17.72 17.51 17.53 7,639,906 +0.03(+0.17%)
Sep 16, 2009 17.59 17.69 17.30 17.50 3,196,011 -0.01(-0.08%)
Sep 15, 2009 17.70 17.70 17.38 17.52 4,472,438 -0.15(-0.87%)
Sep 14, 2009 17.55 17.69 17.42 17.67 3,508,381 +0.07(+0.37%)
Sep 11, 2009 17.55 17.64 17.48 17.60 2,401,818 +0.11(+0.60%)
Sep 10, 2009 17.39 17.56 17.27 17.50 2,964,157 +0.08(+0.47%)
Sep 09, 2009 17.39 17.60 17.10 17.42 3,278,224 +0.21(+1.23%)
Sep 08, 2009 17.39 17.39 17.08 17.21 2,016,164 -0.10(-0.56%)
Sep 04, 2009 17.14 17.30 17.13 17.30 1,396,197 +0.12(+0.71%)
Sep 03, 2009 17.17 17.18 16.96 17.18 2,677,203 +0.11(+0.62%)
Sep 02, 2009 17.25 17.27 17.05 17.08 2,234,127 -0.15(-0.90%)
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.