Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.03 18.07 17.95 17.97 200,132 -0.16(-0.90%)
Nov 27, 2009 18.18 18.28 18.05 18.13 190,601 -0.28(-1.50%)
Nov 25, 2009 18.30 18.46 18.23 18.40 136,462 +0.15(+0.80%)
Nov 24, 2009 18.29 18.29 18.16 18.26 75,155 -0.06(-0.33%)
Nov 23, 2009 18.41 18.63 18.23 18.32 113,144 +0.05(+0.26%)
Nov 20, 2009 18.24 18.27 18.14 18.27 156,365 -0.04(-0.22%)
Nov 19, 2009 18.33 18.39 18.17 18.31 153,199 -0.17(-0.92%)
Nov 18, 2009 18.47 18.54 18.30 18.48 105,165 +0.02(+0.11%)
Nov 17, 2009 18.44 18.46 18.26 18.46 84,679 +0.03(+0.18%)
Nov 16, 2009 18.72 18.72 18.37 18.43 142,432 +0.12(+0.63%)
Nov 13, 2009 18.15 18.35 18.15 18.31 81,138 +0.16(+0.90%)
Nov 12, 2009 18.31 18.35 17.98 18.15 166,024 -0.21(-1.15%)
Nov 11, 2009 18.61 18.61 18.24 18.36 173,749 -0.07(-0.37%)
Nov 10, 2009 18.37 18.50 18.32 18.43 122,004 -0.13(-0.70%)
Nov 09, 2009 18.65 18.65 18.37 18.56 121,463 +0.29(+1.60%)
Nov 06, 2009 18.35 18.39 18.23 18.27 117,342 -0.11(-0.59%)
Nov 05, 2009 18.24 18.38 18.22 18.37 60,728 +0.13(+0.71%)
Nov 04, 2009 18.22 18.34 18.12 18.24 134,675 +0.22(+1.24%)
Nov 03, 2009 17.78 18.14 17.78 18.02 136,920 +0.24(+1.34%)
Nov 02, 2009 17.88 17.89 17.55 17.78 106,121 -0.01(-0.08%)
Oct 30, 2009 18.18 18.20 17.71 17.80 211,055 -0.37(-2.06%)
Oct 29, 2009 17.91 18.20 17.86 18.17 204,447 +0.54(+3.05%)
Oct 28, 2009 18.19 18.19 17.61 17.63 226,231 -0.34(-1.89%)
Oct 27, 2009 18.15 18.18 17.95 17.97 200,307 -0.16(-0.90%)
Oct 26, 2009 18.40 18.56 18.01 18.14 234,578 -0.18(-0.96%)
Oct 23, 2009 18.35 18.35 18.26 18.31 100,564 +0.09(+0.48%)
Oct 22, 2009 18.16 18.35 18.04 18.22 143,946 +0.11(+0.60%)
Oct 21, 2009 17.89 18.28 17.89 18.12 365,998 +0.21(+1.18%)
Oct 20, 2009 17.86 18.01 17.84 17.90 291,369 -0.39(-2.12%)
Oct 19, 2009 18.59 18.59 18.27 18.29 225,744 -0.10(-0.52%)
Oct 16, 2009 18.31 18.57 18.26 18.39 196,809 -0.07(-0.41%)
Oct 15, 2009 18.35 18.46 18.32 18.46 131,275 +0.01(+0.07%)
Oct 14, 2009 18.33 18.61 18.28 18.45 204,494 +0.25(+1.38%)
Oct 13, 2009 18.12 18.22 18.02 18.20 198,524 +0.20(+1.13%)
Oct 12, 2009 18.00 18.02 17.98 17.99 124,670 -0.04(-0.23%)
Oct 09, 2009 18.05 18.09 17.99 18.03 119,328 -0.03(-0.15%)
Oct 08, 2009 17.97 18.18 17.88 18.06 227,446 +0.18(+1.03%)
Oct 07, 2009 17.90 17.90 17.78 17.88 144,461 +0.03(+0.19%)
Oct 06, 2009 17.88 18.30 17.84 17.84 310,599 +0.07(+0.38%)
Oct 05, 2009 17.65 17.87 17.61 17.78 154,169 +0.18(+1.00%)
Oct 02, 2009 17.39 17.64 17.03 17.60 202,917 +0.10(+0.54%)
Oct 01, 2009 17.74 17.74 17.48 17.50 82,754 -0.20(-1.15%)
Sep 30, 2009 17.58 18.06 17.54 17.71 87,869 +0.22(+1.27%)
Sep 29, 2009 17.51 17.52 17.44 17.49 43,265 +0.01(+0.05%)
Sep 28, 2009 17.46 17.53 17.42 17.48 85,792 +0.07(+0.43%)
Sep 25, 2009 17.33 17.42 17.25 17.40 33,551 +0.10(+0.59%)
Sep 24, 2009 17.53 17.53 17.23 17.30 56,996 -0.14(-0.78%)
Sep 23, 2009 17.44 17.57 17.33 17.44 163,191 -0.01(-0.04%)
Sep 22, 2009 17.29 17.44 17.25 17.44 148,776 +0.25(+1.46%)
Sep 21, 2009 17.23 17.25 17.17 17.19 74,601 -0.10(-0.55%)
Sep 18, 2009 17.30 17.37 17.24 17.29 32,924 +0.01(+0.08%)
Sep 17, 2009 17.25 17.40 17.20 17.27 259,828 -0.14(-0.82%)
Sep 16, 2009 17.33 17.44 17.27 17.42 119,876 +0.15(+0.86%)
Sep 15, 2009 17.25 17.31 17.17 17.27 44,586 -0.01(-0.04%)
Sep 14, 2009 17.08 17.29 16.82 17.27 82,685 +0.15(+0.87%)
Sep 11, 2009 17.23 17.31 17.06 17.12 97,240 -0.11(-0.63%)
Sep 10, 2009 17.03 17.23 16.97 17.23 65,923 +0.21(+1.24%)
Sep 09, 2009 17.11 17.14 16.94 17.02 92,019 -0.04(-0.24%)
Sep 08, 2009 17.33 17.33 17.03 17.06 121,476 +0.12(+0.68%)
Sep 04, 2009 16.77 16.96 16.74 16.95 125,036 +0.24(+1.46%)
Sep 03, 2009 16.46 16.73 16.46 16.70 128,426 +0.27(+1.66%)
Sep 02, 2009 16.21 16.56 16.16 16.43 185,309 +0.20(+1.26%)
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.