Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.69 15.71 15.46 15.65 5,763,447 -0.14(-0.90%)
Nov 27, 2009 15.46 16.02 15.32 15.79 4,873,425 -0.46(-2.83%)
Nov 25, 2009 16.27 16.37 16.12 16.25 3,609,312 -0.09(-0.53%)
Nov 24, 2009 16.25 16.36 16.00 16.34 7,451,753 +0.23(+1.46%)
Nov 23, 2009 15.79 16.16 15.73 16.10 7,010,273 +0.48(+3.10%)
Nov 20, 2009 15.50 15.66 15.42 15.62 5,707,381 -0.00(-0.03%)
Nov 19, 2009 15.82 15.82 15.44 15.62 6,759,198 -0.26(-1.62%)
Nov 18, 2009 15.91 16.10 15.42 15.88 24,309,642 -0.50(-3.05%)
Nov 17, 2009 16.78 16.78 16.10 16.38 16,491,911 -0.31(-1.85%)
Nov 16, 2009 16.56 16.91 16.55 16.69 9,492,908 +0.18(+1.09%)
Nov 13, 2009 15.98 16.52 15.81 16.51 9,574,278 +0.81(+5.13%)
Nov 12, 2009 15.91 16.08 15.66 15.70 5,551,794 -0.16(-0.99%)
Nov 11, 2009 16.13 16.15 15.69 15.86 7,165,175 -0.03(-0.22%)
Nov 10, 2009 15.81 16.22 15.75 15.90 6,356,240 +0.04(+0.28%)
Nov 09, 2009 15.60 15.90 15.57 15.85 6,868,949 +0.62(+4.06%)
Nov 06, 2009 15.01 15.43 14.99 15.23 4,348,477 +0.09(+0.63%)
Nov 05, 2009 14.86 15.22 14.80 15.14 4,964,945 +0.47(+3.18%)
Nov 04, 2009 14.67 14.95 14.58 14.67 4,864,217 +0.04(+0.29%)
Nov 03, 2009 14.24 14.66 14.15 14.63 5,322,816 +0.19(+1.35%)
Nov 02, 2009 14.21 14.65 14.02 14.43 7,235,787 +0.26(+1.87%)
Oct 30, 2009 14.98 14.98 14.12 14.17 6,585,980 -0.73(-4.88%)
Oct 29, 2009 14.62 15.03 14.51 14.90 5,355,414 +0.43(+3.00%)
Oct 28, 2009 14.68 14.78 14.45 14.46 6,481,664 -0.36(-2.43%)
Oct 27, 2009 15.35 15.43 14.55 14.82 11,338,011 -0.51(-3.35%)
Oct 26, 2009 15.82 15.86 15.21 15.34 5,562,877 -0.42(-2.69%)
Oct 23, 2009 15.87 15.91 15.69 15.76 5,752,921 +0.11(+0.72%)
Oct 22, 2009 15.85 15.85 15.43 15.65 4,094,065 -0.20(-1.29%)
Oct 21, 2009 15.60 16.23 15.50 15.85 8,811,784 +0.33(+2.16%)
Oct 20, 2009 15.41 15.57 15.40 15.52 3,815,842 -0.18(-1.15%)
Oct 19, 2009 15.55 15.82 15.54 15.70 2,715,807 +0.13(+0.82%)
Oct 16, 2009 15.36 15.66 15.33 15.57 4,048,105 -0.15(-0.98%)
Oct 15, 2009 15.48 15.72 15.36 15.72 4,498,596 +0.12(+0.78%)
Oct 14, 2009 15.58 15.64 15.41 15.60 5,796,257 +0.34(+2.22%)
Oct 13, 2009 15.31 15.43 15.18 15.26 4,385,617 -0.08(-0.55%)
Oct 12, 2009 15.50 15.55 15.23 15.35 6,285,343 +0.12(+0.82%)
Oct 09, 2009 15.10 15.23 14.98 15.22 4,629,796 +0.15(+1.01%)
Oct 08, 2009 14.71 15.25 14.71 15.07 9,455,607 +0.48(+3.29%)
Oct 07, 2009 14.62 14.83 14.39 14.59 4,894,293 -0.03(-0.22%)
Oct 06, 2009 14.22 14.73 14.14 14.62 10,630,120 +0.54(+3.81%)
Oct 05, 2009 13.65 14.15 13.55 14.09 5,909,978 +0.48(+3.50%)
Oct 02, 2009 13.61 13.73 13.50 13.61 5,449,713 -0.01(-0.07%)
Oct 01, 2009 14.14 14.22 13.62 13.62 6,203,741 -0.59(-4.18%)
Sep 30, 2009 14.26 14.41 13.98 14.21 7,114,525 -0.06(-0.40%)
Sep 29, 2009 14.33 14.43 14.18 14.27 4,668,378 -0.03(-0.24%)
Sep 28, 2009 13.82 14.35 13.79 14.31 7,812,892 +0.56(+4.07%)
Sep 25, 2009 14.01 14.03 13.67 13.75 7,052,520 -0.26(-1.85%)
Sep 24, 2009 14.44 14.46 13.99 14.01 4,346,959 -0.36(-2.50%)
Sep 23, 2009 14.30 14.68 14.21 14.37 6,111,665 +0.17(+1.18%)
Sep 22, 2009 14.32 14.42 14.17 14.20 5,691,108 -0.05(-0.37%)
Sep 21, 2009 14.46 14.65 14.13 14.25 6,856,096 -0.27(-1.87%)
Sep 18, 2009 14.69 14.75 14.50 14.52 8,396,518 -0.09(-0.63%)
Sep 17, 2009 14.31 14.69 14.24 14.62 11,343,643 +0.47(+3.32%)
Sep 16, 2009 14.26 14.34 14.09 14.15 8,420,317 -0.02(-0.12%)
Sep 15, 2009 14.26 14.42 14.11 14.16 11,753,898 -0.18(-1.29%)
Sep 14, 2009 14.36 14.46 14.19 14.35 6,193,648 -0.11(-0.78%)
Sep 11, 2009 14.16 14.74 14.16 14.46 13,327,939 +0.37(+2.66%)
Sep 10, 2009 13.91 14.09 13.73 14.09 8,996,625 +0.23(+1.69%)
Sep 09, 2009 13.64 13.96 13.49 13.85 8,797,637 +0.26(+1.89%)
Sep 08, 2009 13.25 13.59 13.21 13.59 7,616,632 +0.41(+3.12%)
Sep 04, 2009 13.06 13.24 13.03 13.18 5,775,871 +0.11(+0.86%)
Sep 03, 2009 13.00 13.10 12.80 13.07 6,499,066 +0.20(+1.53%)
Sep 02, 2009 12.71 12.93 12.70 12.87 5,480,105 +0.10(+0.82%)
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.