Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.05 18.37 18.01 18.34 9,714,293 +0.36(+2.03%)
Nov 27, 2009 18.22 18.22 17.89 17.98 4,805,199 -0.35(-1.90%)
Nov 25, 2009 18.34 18.41 18.25 18.33 8,087,231 +0.24(+1.32%)
Nov 24, 2009 18.22 18.34 18.08 18.09 5,577,733 -0.07(-0.38%)
Nov 23, 2009 18.08 18.18 18.05 18.16 7,882,336 +0.34(+1.89%)
Nov 20, 2009 17.63 17.91 17.54 17.82 8,489,888 +0.16(+0.90%)
Nov 19, 2009 17.97 18.00 17.55 17.66 9,602,937 -0.38(-2.12%)
Nov 18, 2009 18.19 18.25 18.01 18.04 7,675,619 -0.17(-0.94%)
Nov 17, 2009 18.25 18.29 18.15 18.21 4,986,446 -0.09(-0.50%)
Nov 16, 2009 18.14 18.32 18.05 18.30 6,823,820 +0.29(+1.58%)
Nov 13, 2009 17.86 18.06 17.80 18.02 7,377,719 +0.13(+0.73%)
Nov 12, 2009 18.06 18.14 17.86 17.89 6,020,067 -0.18(-0.98%)
Nov 11, 2009 18.19 18.20 18.04 18.06 7,097,252 -0.01(-0.06%)
Nov 10, 2009 18.05 18.14 17.89 18.08 6,104,167 +0.06(+0.35%)
Nov 09, 2009 17.80 18.04 17.71 18.01 8,613,880 +0.33(+1.87%)
Nov 06, 2009 17.57 17.73 17.46 17.68 7,979,494 -0.17(-0.96%)
Nov 05, 2009 17.65 17.89 17.52 17.85 8,157,152 +0.33(+1.89%)
Nov 04, 2009 17.48 17.77 17.39 17.52 7,003,509 +0.10(+0.59%)
Nov 03, 2009 17.28 17.55 17.26 17.42 8,027,417 +0.10(+0.59%)
Nov 02, 2009 17.23 17.72 17.23 17.32 13,048,717 +0.10(+0.56%)
Oct 30, 2009 17.55 17.89 17.20 17.22 14,281,886 -0.32(-1.82%)
Oct 29, 2009 17.19 17.57 17.04 17.54 13,757,585 +0.64(+3.78%)
Oct 28, 2009 17.16 17.29 16.86 16.90 10,959,568 -0.31(-1.79%)
Oct 27, 2009 17.36 17.48 17.18 17.21 5,667,073 -0.13(-0.72%)
Oct 26, 2009 17.57 17.81 17.26 17.34 6,404,847 -0.22(-1.27%)
Oct 23, 2009 17.61 17.65 17.47 17.56 4,210,487 -0.27(-1.53%)
Oct 22, 2009 17.67 17.85 17.57 17.83 4,634,630 +0.16(+0.90%)
Oct 21, 2009 17.96 17.97 17.66 17.67 7,014,040 -0.15(-0.83%)
Oct 20, 2009 17.73 17.85 17.69 17.82 7,412,702 -0.26(-1.42%)
Oct 19, 2009 17.91 18.16 17.76 18.08 8,645,450 +0.17(+0.92%)
Oct 16, 2009 17.56 17.94 17.51 17.91 10,062,212 +0.27(+1.52%)
Oct 15, 2009 17.35 17.68 17.29 17.64 11,648,515 +0.26(+1.51%)
Oct 14, 2009 17.48 17.51 17.22 17.38 11,899,284 +0.02(+0.13%)
Oct 13, 2009 17.58 17.58 17.31 17.36 5,783,303 -0.21(-1.20%)
Oct 12, 2009 17.57 17.67 17.45 17.57 6,018,461 +0.07(+0.39%)
Oct 09, 2009 17.38 17.50 17.34 17.50 7,288,530 +0.09(+0.52%)
Oct 08, 2009 17.58 17.71 17.38 17.41 6,623,279 -0.10(-0.55%)
Oct 07, 2009 17.57 17.58 17.39 17.51 3,988,920 -0.04(-0.23%)
Oct 06, 2009 17.49 17.67 17.41 17.55 5,961,023 +0.08(+0.46%)
Oct 05, 2009 17.39 17.49 17.15 17.47 5,553,660 +0.16(+0.92%)
Oct 02, 2009 17.51 17.54 17.28 17.31 5,700,512 -0.27(-1.56%)
Oct 01, 2009 17.80 17.80 17.52 17.58 7,197,909 -0.08(-0.45%)
Sep 30, 2009 17.69 17.80 17.53 17.66 7,730,443 -0.03(-0.19%)
Sep 29, 2009 17.84 17.84 17.58 17.69 5,512,974 -0.13(-0.73%)
Sep 28, 2009 17.67 17.89 17.67 17.82 4,698,915 +0.17(+0.96%)
Sep 25, 2009 17.70 17.80 17.65 17.65 5,684,257 -0.07(-0.42%)
Sep 24, 2009 17.91 17.99 17.71 17.73 7,841,891 -0.14(-0.80%)
Sep 23, 2009 17.93 18.20 17.84 17.87 14,787,203 -0.05(-0.29%)
Sep 22, 2009 18.28 18.28 17.92 17.92 6,481,334 -0.29(-1.57%)
Sep 21, 2009 18.24 18.31 18.05 18.21 6,108,689 -0.06(-0.34%)
Sep 18, 2009 18.08 18.28 18.03 18.27 8,494,878 +0.25(+1.36%)
Sep 17, 2009 18.12 18.21 17.99 18.02 5,194,707 +0.09(+0.51%)
Sep 16, 2009 17.99 18.20 17.85 17.93 5,032,896 -0.04(-0.22%)
Sep 15, 2009 17.80 17.99 17.67 17.97 6,119,980 +0.20(+1.12%)
Sep 14, 2009 17.48 17.83 17.41 17.77 7,054,307 +0.29(+1.63%)
Sep 11, 2009 17.53 17.63 17.45 17.49 6,088,604 +0.01(+0.03%)
Sep 10, 2009 17.64 17.71 17.36 17.48 4,670,378 -0.13(-0.71%)
Sep 09, 2009 17.59 17.70 17.55 17.61 5,530,513 +0.02(+0.13%)
Sep 08, 2009 17.75 17.75 17.55 17.59 6,545,619 -0.07(-0.42%)
Sep 04, 2009 17.60 17.67 17.51 17.66 2,911,421 +0.11(+0.62%)
Sep 03, 2009 17.64 17.65 17.42 17.55 5,514,941 +0.01(+0.03%)
Sep 02, 2009 17.67 17.76 17.48 17.55 4,913,278 -0.16(-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.