Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.82 14.04 13.74 13.89 3,919,369 -0.15(-1.07%)
Nov 27, 2009 13.67 14.23 13.67 14.04 1,342,185 -0.11(-0.78%)
Nov 25, 2009 14.18 14.31 14.10 14.15 2,981,879 -0.07(-0.50%)
Nov 24, 2009 13.90 14.24 13.90 14.22 4,216,077 +0.32(+2.33%)
Nov 23, 2009 13.82 13.93 13.71 13.90 5,226,606 +0.24(+1.73%)
Nov 20, 2009 13.62 13.78 13.53 13.66 3,431,218 -0.20(-1.42%)
Nov 19, 2009 13.82 13.89 13.41 13.86 7,057,627 -0.53(-3.68%)
Nov 18, 2009 14.52 14.63 14.31 14.38 1,976,726 -0.39(-2.62%)
Nov 17, 2009 14.41 14.79 14.41 14.77 3,278,517 +0.21(+1.41%)
Nov 16, 2009 14.26 14.59 14.24 14.57 3,520,519 +0.35(+2.44%)
Nov 13, 2009 14.08 14.24 13.97 14.22 2,251,665 +0.20(+1.41%)
Nov 12, 2009 14.34 14.55 13.99 14.02 3,827,935 -0.26(-1.82%)
Nov 11, 2009 14.20 14.38 14.16 14.28 8,090,051 +0.20(+1.40%)
Nov 10, 2009 14.08 14.23 13.93 14.08 4,274,063 +0.00(+0.00%)
Nov 09, 2009 14.00 14.33 13.95 14.08 4,577,081 +0.30(+2.18%)
Nov 06, 2009 13.73 13.93 13.55 13.78 4,880,877 +0.14(+1.04%)
Nov 05, 2009 13.71 13.71 13.41 13.64 7,423,455 +0.16(+1.17%)
Nov 04, 2009 13.60 13.90 13.45 13.48 5,049,102 +0.04(+0.29%)
Nov 03, 2009 13.31 13.57 13.07 13.45 6,935,359 +0.23(+1.73%)
Nov 02, 2009 13.21 13.37 13.02 13.22 6,394,192 +0.06(+0.48%)
Oct 30, 2009 13.32 13.90 13.14 13.15 17,573,432 -0.94(-6.66%)
Oct 29, 2009 13.80 14.12 13.63 14.09 7,236,047 +0.51(+3.78%)
Oct 28, 2009 14.13 14.31 13.58 13.58 9,318,792 -0.60(-4.23%)
Oct 27, 2009 14.47 14.62 14.14 14.18 5,002,526 -0.29(-2.02%)
Oct 26, 2009 14.62 14.99 14.42 14.47 5,738,328 -0.06(-0.38%)
Oct 23, 2009 14.53 14.79 14.43 14.53 4,562,862 -0.29(-1.97%)
Oct 22, 2009 14.72 14.90 14.61 14.82 6,262,908 +0.06(+0.37%)
Oct 21, 2009 14.88 15.09 14.72 14.76 5,659,389 -0.17(-1.11%)
Oct 20, 2009 14.91 15.09 14.78 14.93 5,068,466 +0.01(+0.05%)
Oct 19, 2009 14.82 15.01 14.72 14.92 5,685,710 +0.20(+1.34%)
Oct 16, 2009 14.87 14.87 14.44 14.72 7,031,174 -0.19(-1.27%)
Oct 15, 2009 14.80 14.96 14.67 14.91 9,193,349 +0.01(+0.05%)
Oct 14, 2009 14.84 15.02 14.68 14.91 5,888,640 +0.28(+1.94%)
Oct 13, 2009 14.60 14.69 14.51 14.62 4,572,686 +0.02(+0.16%)
Oct 12, 2009 14.64 14.72 14.20 14.60 4,156,226 +0.27(+1.87%)
Oct 09, 2009 13.81 14.35 13.80 14.33 4,675,755 +0.45(+3.24%)
Oct 08, 2009 14.22 14.34 13.76 13.88 5,974,305 -0.32(-2.28%)
Oct 07, 2009 14.31 14.31 14.04 14.20 4,911,051 -0.11(-0.77%)
Oct 06, 2009 14.06 14.34 13.95 14.31 6,313,661 +0.44(+3.19%)
Oct 05, 2009 13.67 13.93 13.39 13.87 6,212,833 +0.32(+2.39%)
Oct 02, 2009 13.57 13.95 13.48 13.55 5,423,769 -0.09(-0.64%)
Oct 01, 2009 14.46 14.46 13.63 13.63 10,564,022 -0.68(-4.74%)
Sep 30, 2009 14.21 14.64 13.91 14.31 6,437,073 +0.31(+2.20%)
Sep 29, 2009 14.30 14.42 13.87 14.01 5,891,778 -0.36(-2.47%)
Sep 28, 2009 14.20 14.57 14.20 14.36 2,126,455 +0.19(+1.34%)
Sep 25, 2009 14.04 14.27 13.86 14.17 6,029,734 +0.07(+0.50%)
Sep 24, 2009 14.49 14.56 14.06 14.10 4,369,780 -0.38(-2.62%)
Sep 23, 2009 14.42 14.66 14.42 14.48 4,700,852 +0.17(+1.16%)
Sep 22, 2009 14.66 14.81 14.28 14.31 5,276,743 -0.21(-1.47%)
Sep 21, 2009 14.46 14.63 14.29 14.53 3,589,165 +0.01(+0.05%)
Sep 18, 2009 14.41 14.60 14.27 14.52 6,863,727 +0.27(+1.88%)
Sep 17, 2009 15.00 15.01 14.20 14.25 10,338,141 -0.99(-6.47%)
Sep 16, 2009 15.15 15.33 15.04 15.24 5,494,844 +0.06(+0.42%)
Sep 15, 2009 14.99 15.27 14.98 15.17 3,194,827 +0.12(+0.79%)
Sep 14, 2009 14.92 15.08 14.86 15.06 3,071,864 +0.06(+0.37%)
Sep 11, 2009 15.16 15.21 14.82 15.00 3,117,289 -0.19(-1.25%)
Sep 10, 2009 15.06 15.19 14.90 15.19 2,182,937 +0.17(+1.16%)
Sep 09, 2009 14.96 15.06 14.76 15.02 2,922,968 -0.04(-0.26%)
Sep 08, 2009 14.94 15.20 14.91 15.06 5,339,298 +0.30(+2.03%)
Sep 04, 2009 14.37 14.78 14.36 14.76 3,393,837 +0.36(+2.47%)
Sep 03, 2009 14.34 14.46 14.24 14.40 2,262,019 +0.10(+0.72%)
Sep 02, 2009 14.39 14.56 14.29 14.30 2,738,118 -0.13(-0.93%)
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.