Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.45 13.70 13.07 13.32 164,249 -0.19(-1.41%)
Nov 27, 2009 13.55 13.79 13.50 13.51 49,828 -0.47(-3.36%)
Nov 25, 2009 14.12 14.29 13.97 13.98 44,467 -0.12(-0.85%)
Nov 24, 2009 13.78 14.12 13.59 14.10 91,676 +0.36(+2.62%)
Nov 23, 2009 13.64 14.13 13.62 13.74 76,851 +0.23(+1.70%)
Nov 20, 2009 13.59 13.94 13.39 13.51 136,704 -0.13(-0.95%)
Nov 19, 2009 14.20 14.20 13.60 13.64 160,157 -0.69(-4.82%)
Nov 18, 2009 14.54 14.57 14.15 14.33 77,189 -0.25(-1.71%)
Nov 17, 2009 14.50 14.67 14.27 14.58 69,238 +0.00(+0.00%)
Nov 16, 2009 14.07 14.87 14.05 14.58 201,969 +0.54(+3.85%)
Nov 13, 2009 14.05 14.34 13.81 14.04 105,845 -0.01(-0.07%)
Nov 12, 2009 14.42 14.49 14.00 14.05 105,830 -0.39(-2.70%)
Nov 11, 2009 14.76 14.90 14.37 14.44 106,013 -0.32(-2.17%)
Nov 10, 2009 14.80 14.84 14.59 14.76 103,395 -0.10(-0.67%)
Nov 09, 2009 14.74 14.90 14.66 14.86 176,115 +0.17(+1.16%)
Nov 06, 2009 14.59 14.80 14.52 14.69 132,282 -0.09(-0.61%)
Nov 05, 2009 14.58 14.84 14.50 14.78 223,116 +0.28(+1.93%)
Nov 04, 2009 14.50 14.75 14.43 14.50 344,050 -0.05(-0.34%)
Nov 03, 2009 14.75 14.89 14.20 14.55 543,899 -0.38(-2.55%)
Nov 02, 2009 14.04 15.64 14.04 14.93 1,075,392 +1.04(+7.49%)
Oct 30, 2009 15.04 15.04 13.88 13.89 805,100 -0.81(-5.51%)
Oct 29, 2009 14.70 15.00 14.59 14.70 177,379 +0.09(+0.62%)
Oct 28, 2009 14.98 15.12 14.54 14.61 217,582 -0.44(-2.92%)
Oct 27, 2009 15.38 15.50 15.03 15.05 150,832 -0.24(-1.57%)
Oct 26, 2009 15.45 15.68 15.11 15.29 227,175 -0.14(-0.91%)
Oct 23, 2009 15.30 15.48 15.24 15.43 223,225 +0.10(+0.65%)
Oct 22, 2009 15.01 15.39 14.47 15.33 179,381 +0.35(+2.34%)
Oct 21, 2009 15.33 15.52 14.92 14.98 114,347 -0.43(-2.79%)
Oct 20, 2009 15.27 15.98 15.25 15.41 125,663 -0.53(-3.32%)
Oct 19, 2009 15.97 15.98 15.61 15.94 107,846 +0.07(+0.44%)
Oct 16, 2009 16.02 16.06 15.70 15.87 216,369 -0.22(-1.37%)
Oct 15, 2009 16.05 16.22 15.78 16.09 267,182 +0.04(+0.25%)
Oct 14, 2009 15.59 16.06 15.36 16.05 364,385 +0.59(+3.82%)
Oct 13, 2009 15.40 15.65 15.36 15.46 111,346 +0.00(+0.00%)
Oct 12, 2009 15.59 15.68 15.35 15.46 152,427 -0.04(-0.26%)
Oct 09, 2009 15.45 15.56 15.38 15.50 279,058 +0.09(+0.58%)
Oct 08, 2009 15.50 15.51 15.32 15.41 272,124 +0.06(+0.39%)
Oct 07, 2009 15.36 15.50 15.29 15.35 141,968 -0.02(-0.13%)
Oct 06, 2009 15.35 15.45 15.12 15.37 257,464 +0.10(+0.65%)
Oct 05, 2009 15.11 15.33 14.87 15.27 188,285 +0.18(+1.19%)
Oct 02, 2009 15.15 15.35 14.95 15.09 157,416 -0.26(-1.69%)
Oct 01, 2009 15.34 15.49 15.20 15.35 390,539 -0.08(-0.52%)
Sep 30, 2009 15.59 15.72 15.24 15.43 196,551 -0.07(-0.45%)
Sep 29, 2009 15.62 15.75 15.48 15.50 161,626 -0.10(-0.64%)
Sep 28, 2009 15.22 15.69 15.22 15.60 165,442 +0.41(+2.70%)
Sep 25, 2009 15.50 15.54 14.96 15.19 225,540 -0.39(-2.50%)
Sep 24, 2009 16.47 16.64 15.48 15.58 223,541 -0.75(-4.59%)
Sep 23, 2009 16.55 16.65 16.33 16.33 144,042 -0.17(-1.03%)
Sep 22, 2009 17.02 17.02 16.46 16.50 228,160 -0.37(-2.19%)
Sep 21, 2009 16.73 16.93 16.60 16.87 251,733 +0.07(+0.42%)
Sep 18, 2009 16.88 17.00 16.72 16.80 181,232 -0.02(-0.12%)
Sep 17, 2009 16.66 17.00 16.52 16.82 173,860 +0.05(+0.30%)
Sep 16, 2009 16.95 16.96 16.57 16.77 284,788 -0.14(-0.83%)
Sep 15, 2009 16.44 17.51 16.34 16.91 521,517 +1.11(+7.03%)
Sep 14, 2009 14.66 15.86 14.21 15.80 266,994 +1.12(+7.63%)
Sep 11, 2009 14.56 14.82 14.50 14.68 71,013 +0.09(+0.62%)
Sep 10, 2009 14.34 14.60 14.30 14.59 148,923 +0.28(+1.96%)
Sep 09, 2009 14.16 14.35 14.00 14.31 155,351 +0.10(+0.70%)
Sep 08, 2009 14.20 14.43 14.11 14.21 135,616 +0.01(+0.07%)
Sep 04, 2009 14.01 14.24 13.92 14.20 165,719 +0.21(+1.50%)
Sep 03, 2009 14.03 14.23 13.88 13.99 104,289 +0.02(+0.14%)
Sep 02, 2009 14.00 14.21 13.92 13.97 103,724 -0.04(-0.29%)
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.