Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.93 18.10 17.86 18.04 2,995,280 +0.02(+0.10%)
Nov 27, 2009 17.86 18.15 17.67 18.02 1,246,406 -0.29(-1.57%)
Nov 25, 2009 18.50 18.52 18.27 18.31 1,744,008 -0.18(-0.95%)
Nov 24, 2009 18.47 18.54 18.31 18.48 1,637,146 -0.04(-0.20%)
Nov 23, 2009 18.24 18.55 18.12 18.52 2,820,879 +0.52(+2.89%)
Nov 20, 2009 18.03 18.24 17.96 18.00 1,903,096 -0.19(-1.02%)
Nov 19, 2009 18.26 18.31 18.05 18.18 1,346,819 -0.16(-0.86%)
Nov 18, 2009 18.56 18.59 18.26 18.34 1,380,996 -0.26(-1.40%)
Nov 17, 2009 18.38 18.66 18.28 18.60 1,339,812 +0.12(+0.65%)
Nov 16, 2009 18.21 18.56 18.21 18.48 2,059,216 +0.29(+1.58%)
Nov 13, 2009 18.26 18.38 18.09 18.19 1,698,584 -0.05(-0.25%)
Nov 12, 2009 18.22 18.49 18.18 18.24 2,559,039 -0.05(-0.25%)
Nov 11, 2009 18.24 18.41 18.10 18.29 2,802,154 +0.06(+0.36%)
Nov 10, 2009 18.12 18.31 18.06 18.22 2,190,154 +0.04(+0.20%)
Nov 09, 2009 17.91 18.24 17.82 18.18 2,664,621 +0.32(+1.76%)
Nov 06, 2009 17.64 17.92 17.60 17.87 2,545,683 +0.12(+0.68%)
Nov 05, 2009 17.63 17.89 17.59 17.75 3,398,278 +0.15(+0.84%)
Nov 04, 2009 17.76 17.81 17.57 17.60 4,014,651 -0.06(-0.37%)
Nov 03, 2009 17.62 17.67 17.51 17.67 2,252,120 +0.03(+0.16%)
Nov 02, 2009 17.55 17.69 17.41 17.64 3,393,239 +0.07(+0.42%)
Oct 30, 2009 17.65 17.67 17.47 17.56 3,792,100 -0.06(-0.37%)
Oct 29, 2009 17.64 17.80 17.57 17.63 3,024,932 +0.19(+1.12%)
Oct 28, 2009 17.93 17.95 17.41 17.43 3,365,546 -0.41(-2.29%)
Oct 27, 2009 18.44 19.25 17.69 17.84 6,980,743 -0.10(-0.57%)
Oct 26, 2009 17.52 18.11 17.52 17.94 4,291,916 +0.32(+1.84%)
Oct 23, 2009 17.62 17.95 17.47 17.62 2,005,691 -0.30(-1.66%)
Oct 22, 2009 17.44 17.95 17.34 17.92 2,880,829 +0.52(+2.99%)
Oct 21, 2009 17.71 17.97 17.40 17.40 2,722,935 -0.40(-2.24%)
Oct 20, 2009 17.67 17.86 17.62 17.80 1,586,262 +0.01(+0.05%)
Oct 19, 2009 17.66 17.80 17.59 17.79 2,410,175 +0.15(+0.84%)
Oct 16, 2009 17.65 17.84 17.58 17.64 2,356,531 -0.10(-0.57%)
Oct 15, 2009 17.57 17.78 17.56 17.74 1,761,695 +0.08(+0.47%)
Oct 14, 2009 17.80 17.81 17.57 17.66 1,346,684 -0.09(-0.52%)
Oct 13, 2009 17.63 17.81 17.55 17.75 1,454,463 +0.10(+0.58%)
Oct 12, 2009 17.81 17.86 17.53 17.65 1,107,847 -0.04(-0.21%)
Oct 09, 2009 17.55 17.80 17.54 17.68 1,480,061 +0.07(+0.42%)
Oct 08, 2009 17.99 18.07 17.57 17.61 2,583,509 -0.32(-1.81%)
Oct 07, 2009 18.04 18.14 17.67 17.93 2,462,032 -0.19(-1.02%)
Oct 06, 2009 17.89 18.16 17.85 18.12 2,283,093 +0.27(+1.51%)
Oct 05, 2009 17.90 18.26 17.76 17.85 1,467,561 +0.06(+0.36%)
Oct 02, 2009 18.08 18.11 17.74 17.79 2,942,529 -0.43(-2.34%)
Oct 01, 2009 18.58 19.06 18.19 18.21 1,861,348 -0.51(-2.72%)
Sep 30, 2009 18.72 18.84 18.38 18.72 2,947,700 +0.00(+0.00%)
Sep 29, 2009 19.29 19.31 18.67 18.72 3,165,190 -0.63(-3.26%)
Sep 28, 2009 18.95 19.46 18.87 19.35 3,075,132 +0.40(+2.10%)
Sep 25, 2009 19.26 19.47 18.91 18.95 3,552,641 -0.19(-1.02%)
Sep 24, 2009 19.52 19.67 19.01 19.15 1,998,477 -0.18(-0.91%)
Sep 23, 2009 19.01 19.73 18.99 19.33 4,048,373 +0.32(+1.71%)
Sep 22, 2009 19.17 19.28 18.94 19.00 2,248,153 -0.13(-0.68%)
Sep 21, 2009 19.21 19.26 18.93 19.13 2,076,102 -0.08(-0.43%)
Sep 18, 2009 19.21 19.35 18.95 19.21 2,893,741 +0.15(+0.78%)
Sep 17, 2009 19.17 19.32 18.88 19.07 2,491,510 -0.10(-0.53%)
Sep 16, 2009 18.60 19.17 18.51 19.17 3,107,296 +0.45(+2.43%)
Sep 15, 2009 17.92 18.75 17.92 18.71 3,080,287 +0.72(+4.02%)
Sep 14, 2009 17.85 18.16 17.70 17.99 1,318,561 +0.12(+0.67%)
Sep 11, 2009 18.14 18.14 17.84 17.87 2,621,756 -0.24(-1.33%)
Sep 10, 2009 18.03 18.18 17.89 18.11 3,124,056 +0.04(+0.20%)
Sep 09, 2009 17.60 18.18 17.51 18.07 3,366,135 +0.47(+2.69%)
Sep 08, 2009 17.45 17.61 17.29 17.60 1,277,625 +0.19(+1.06%)
Sep 04, 2009 17.16 17.44 16.99 17.42 918,994 +0.29(+1.68%)
Sep 03, 2009 17.03 17.15 16.84 17.13 981,833 +0.13(+0.76%)
Sep 02, 2009 17.07 17.29 16.98 17.00 1,124,030 -0.20(-1.19%)
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.