Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.60 19.88 19.49 19.85 1,957,076 +0.24(+1.21%)
Nov 27, 2009 19.50 19.92 19.41 19.61 680,568 -0.49(-2.43%)
Nov 25, 2009 20.09 20.22 19.92 20.10 1,570,099 +0.02(+0.12%)
Nov 24, 2009 20.05 20.25 19.84 20.07 1,103,208 -0.05(-0.26%)
Nov 23, 2009 20.25 20.45 20.02 20.13 1,134,984 +0.16(+0.80%)
Nov 20, 2009 19.81 20.01 19.76 19.97 1,192,831 -0.06(-0.28%)
Nov 19, 2009 20.03 20.09 19.75 20.02 2,384,830 -0.18(-0.88%)
Nov 18, 2009 20.34 20.37 20.08 20.20 2,193,752 -0.11(-0.56%)
Nov 17, 2009 20.14 20.33 20.02 20.31 2,452,363 +0.13(+0.63%)
Nov 16, 2009 19.69 20.23 19.69 20.19 3,036,749 +0.69(+3.56%)
Nov 13, 2009 19.30 19.58 19.17 19.49 1,483,430 +0.26(+1.36%)
Nov 12, 2009 19.29 19.49 19.06 19.23 2,346,893 -0.10(-0.51%)
Nov 11, 2009 19.65 19.67 19.19 19.33 2,030,406 -0.08(-0.40%)
Nov 10, 2009 19.20 19.46 19.10 19.41 2,556,741 +0.09(+0.44%)
Nov 09, 2009 18.71 19.32 18.67 19.32 1,842,459 +0.84(+4.53%)
Nov 06, 2009 18.41 18.95 18.24 18.48 2,778,775 -0.12(-0.63%)
Nov 05, 2009 18.47 18.65 18.32 18.60 1,665,151 +0.34(+1.88%)
Nov 04, 2009 18.71 18.71 18.18 18.26 2,109,212 -0.19(-1.06%)
Nov 03, 2009 17.81 18.50 17.72 18.45 3,659,648 +0.42(+2.32%)
Nov 02, 2009 18.33 18.58 17.56 18.03 4,183,261 -0.08(-0.43%)
Oct 30, 2009 18.62 18.85 17.89 18.11 3,944,906 -0.60(-3.22%)
Oct 29, 2009 17.79 18.83 17.79 18.71 3,793,935 +0.65(+3.59%)
Oct 28, 2009 19.03 19.08 18.03 18.07 3,255,327 -0.96(-5.03%)
Oct 27, 2009 19.27 19.46 18.93 19.02 2,205,392 -0.22(-1.16%)
Oct 26, 2009 19.52 19.99 18.96 19.25 1,968,708 -0.21(-1.06%)
Oct 23, 2009 19.59 19.65 19.38 19.45 1,943,119 -0.47(-2.35%)
Oct 22, 2009 19.39 19.94 19.11 19.92 1,443,681 +0.44(+2.27%)
Oct 21, 2009 19.56 19.92 19.45 19.48 2,172,502 -0.15(-0.74%)
Oct 20, 2009 19.54 19.68 19.50 19.62 1,979,095 -0.52(-2.59%)
Oct 19, 2009 19.70 20.30 19.70 20.14 1,156,809 +0.44(+2.21%)
Oct 16, 2009 19.86 19.86 19.55 19.71 1,560,070 -0.23(-1.17%)
Oct 15, 2009 19.82 20.02 19.78 19.94 1,158,045 +0.02(+0.12%)
Oct 14, 2009 19.91 19.96 19.54 19.92 2,189,683 +0.37(+1.90%)
Oct 13, 2009 19.85 19.85 19.48 19.54 1,882,264 -0.34(-1.71%)
Oct 12, 2009 19.81 19.92 19.60 19.88 1,490,929 +0.39(+2.02%)
Oct 09, 2009 19.51 19.59 19.35 19.49 1,657,646 +0.06(+0.31%)
Oct 08, 2009 19.43 19.57 19.15 19.43 2,503,902 +0.24(+1.26%)
Oct 07, 2009 19.39 19.64 18.93 19.19 1,972,815 -0.20(-1.04%)
Oct 06, 2009 19.51 19.65 19.18 19.39 2,880,287 +0.17(+0.88%)
Oct 05, 2009 18.79 19.33 18.74 19.22 2,283,905 +0.54(+2.90%)
Oct 02, 2009 18.11 18.85 18.03 18.68 3,600,689 +0.34(+1.84%)
Oct 01, 2009 19.75 19.75 18.33 18.34 7,789,395 -1.60(-8.00%)
Sep 30, 2009 20.09 20.19 19.73 19.94 1,751,687 -0.14(-0.71%)
Sep 29, 2009 19.98 20.27 19.79 20.08 1,876,379 +0.12(+0.59%)
Sep 28, 2009 19.80 20.17 19.70 19.96 1,153,638 +0.32(+1.61%)
Sep 25, 2009 19.69 19.96 19.51 19.65 1,561,469 -0.18(-0.89%)
Sep 24, 2009 20.03 20.18 19.54 19.82 2,246,374 -0.19(-0.94%)
Sep 23, 2009 20.26 20.44 20.01 20.01 1,572,991 -0.23(-1.16%)
Sep 22, 2009 20.58 20.58 20.20 20.25 1,743,176 -0.07(-0.35%)
Sep 21, 2009 20.29 20.40 20.12 20.32 2,455,887 -0.24(-1.16%)
Sep 18, 2009 20.28 20.60 20.01 20.55 2,909,634 +0.36(+1.77%)
Sep 17, 2009 20.38 20.50 20.05 20.20 2,124,980 -0.04(-0.20%)
Sep 16, 2009 20.33 20.46 20.10 20.24 1,980,546 -0.08(-0.39%)
Sep 15, 2009 19.48 20.39 19.47 20.32 3,536,660 +0.83(+4.26%)
Sep 14, 2009 18.83 19.54 18.70 19.49 3,299,101 +0.40(+2.08%)
Sep 11, 2009 19.01 19.29 18.73 19.09 2,865,128 +0.14(+0.75%)
Sep 10, 2009 18.49 18.95 18.29 18.95 3,681,374 +0.49(+2.65%)
Sep 09, 2009 18.06 18.50 17.87 18.46 5,429,098 +0.35(+1.96%)
Sep 08, 2009 17.75 18.53 17.61 18.11 3,687,113 +0.68(+3.88%)
Sep 04, 2009 17.24 17.43 17.02 17.43 2,090,538 +0.17(+1.01%)
Sep 03, 2009 17.08 17.27 16.93 17.25 2,360,260 +0.31(+1.84%)
Sep 02, 2009 16.63 17.05 16.39 16.94 3,274,977 +0.23(+1.38%)
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.