Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.68 13.83 13.59 13.70 10,969,779 -0.03(-0.25%)
Nov 27, 2009 13.62 13.81 13.51 13.73 5,565,861 -0.14(-0.99%)
Nov 25, 2009 13.62 13.90 13.62 13.87 9,459,375 +0.25(+1.83%)
Nov 24, 2009 13.65 13.74 13.58 13.62 7,638,918 +0.01(+0.05%)
Nov 23, 2009 13.68 13.83 13.52 13.61 11,172,276 +0.12(+0.89%)
Nov 20, 2009 13.37 13.52 13.23 13.49 14,941,967 +0.08(+0.57%)
Nov 19, 2009 13.49 13.57 13.27 13.41 11,669,066 -0.18(-1.33%)
Nov 18, 2009 13.67 13.67 13.46 13.60 9,591,138 -0.11(-0.83%)
Nov 17, 2009 13.91 13.93 13.60 13.71 9,303,326 -0.24(-1.72%)
Nov 16, 2009 13.65 14.00 13.62 13.95 12,295,165 +0.35(+2.61%)
Nov 13, 2009 13.55 13.71 13.45 13.60 8,659,701 +0.07(+0.51%)
Nov 12, 2009 13.71 13.80 13.47 13.53 7,828,177 -0.18(-1.29%)
Nov 11, 2009 13.64 13.84 13.63 13.70 7,913,195 +0.10(+0.71%)
Nov 10, 2009 13.79 13.86 13.51 13.61 11,724,377 -0.18(-1.30%)
Nov 09, 2009 13.61 13.79 13.58 13.79 10,834,359 +0.16(+1.18%)
Nov 06, 2009 13.65 13.68 13.48 13.63 9,044,305 +0.01(+0.11%)
Nov 05, 2009 13.40 13.67 13.31 13.61 12,525,421 +0.37(+2.81%)
Nov 04, 2009 13.26 13.47 13.08 13.24 10,275,330 +0.01(+0.11%)
Nov 03, 2009 13.14 13.31 13.04 13.23 13,012,253 +0.03(+0.26%)
Nov 02, 2009 13.16 13.43 13.05 13.19 13,653,215 +0.07(+0.51%)
Oct 30, 2009 13.37 13.46 13.09 13.12 17,378,914 -0.32(-2.40%)
Oct 29, 2009 13.30 13.53 13.21 13.45 12,883,195 +0.24(+1.82%)
Oct 28, 2009 13.43 13.56 13.14 13.21 17,554,958 -0.32(-2.37%)
Oct 27, 2009 13.43 13.65 13.19 13.53 18,610,286 +0.07(+0.53%)
Oct 26, 2009 13.52 13.71 13.42 13.46 13,993,672 -0.09(-0.65%)
Oct 23, 2009 13.52 13.57 13.45 13.54 15,040,977 -0.22(-1.56%)
Oct 22, 2009 13.68 13.87 13.59 13.76 11,832,910 +0.09(+0.68%)
Oct 21, 2009 13.74 13.89 13.66 13.67 15,769,530 -0.07(-0.52%)
Oct 20, 2009 13.71 13.81 13.69 13.74 16,061,299 -0.21(-1.51%)
Oct 19, 2009 13.73 14.00 13.59 13.95 21,929,068 +0.21(+1.52%)
Oct 16, 2009 13.58 13.76 13.56 13.74 17,313,890 +0.03(+0.22%)
Oct 15, 2009 13.66 13.72 13.54 13.71 17,349,894 +0.01(+0.09%)
Oct 14, 2009 13.52 13.77 13.49 13.70 17,331,138 +0.26(+1.92%)
Oct 13, 2009 13.35 13.48 13.30 13.44 8,365,321 +0.09(+0.68%)
Oct 12, 2009 13.47 13.51 13.35 13.35 7,344,212 -0.07(-0.53%)
Oct 09, 2009 13.53 13.55 13.30 13.42 10,506,320 -0.09(-0.67%)
Oct 08, 2009 13.45 13.58 13.41 13.51 11,092,749 +0.13(+0.95%)
Oct 07, 2009 13.28 13.45 13.25 13.39 10,379,447 +0.07(+0.52%)
Oct 06, 2009 13.28 13.60 13.26 13.32 17,300,578 +0.07(+0.49%)
Oct 05, 2009 13.06 13.28 13.03 13.25 14,063,400 +0.16(+1.23%)
Oct 02, 2009 12.99 13.17 12.89 13.09 26,731,772 -0.10(-0.77%)
Oct 01, 2009 13.51 13.59 13.19 13.19 39,039,544 -0.46(-3.40%)
Sep 30, 2009 13.51 13.71 13.51 13.66 79,562,360 +0.97(+7.67%)
Sep 29, 2009 12.50 12.70 12.48 12.68 40,789,628 +0.19(+1.49%)
Sep 28, 2009 12.40 12.52 12.34 12.50 11,950,705 +0.12(+0.97%)
Sep 25, 2009 12.31 12.63 12.30 12.38 20,722,264 +0.10(+0.81%)
Sep 24, 2009 12.31 12.40 12.21 12.28 31,059,288 -0.03(-0.22%)
Sep 23, 2009 12.41 12.51 12.29 12.30 51,609,564 -0.06(-0.46%)
Sep 22, 2009 12.45 12.56 12.33 12.36 14,656,992 +0.00(+0.03%)
Sep 21, 2009 12.25 12.53 12.17 12.36 11,213,264 -0.01(-0.07%)
Sep 18, 2009 12.29 12.43 12.23 12.37 13,651,841 +0.11(+0.86%)
Sep 17, 2009 12.03 12.41 12.00 12.26 17,485,770 +0.65(+5.62%)
Sep 16, 2009 11.56 12.13 11.48 11.61 28,806,856 +0.07(+0.57%)
Sep 15, 2009 11.56 11.61 11.39 11.54 17,552,452 -0.05(-0.40%)
Sep 14, 2009 11.50 11.65 11.30 11.59 16,935,132 -0.02(-0.15%)
Sep 11, 2009 11.73 11.80 11.56 11.61 20,572,484 -0.09(-0.78%)
Sep 10, 2009 11.68 11.78 11.58 11.70 22,093,918 +0.01(+0.13%)
Sep 09, 2009 11.59 11.71 11.51 11.68 18,933,032 +0.02(+0.20%)
Sep 08, 2009 11.53 11.66 11.44 11.66 13,741,242 +0.21(+1.86%)
Sep 04, 2009 11.37 11.48 11.27 11.45 11,496,637 +0.11(+0.93%)
Sep 03, 2009 11.29 11.38 11.25 11.34 16,685,100 +0.14(+1.26%)
Sep 02, 2009 11.37 11.41 11.18 11.20 20,875,076 -0.22(-1.93%)
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.