Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.61 18.85 18.58 18.77 16,947,194 +0.16(+0.83%)
Nov 27, 2009 18.55 18.73 18.44 18.61 10,030,565 -0.34(-1.78%)
Nov 25, 2009 18.72 18.97 18.62 18.95 12,408,471 +0.50(+2.74%)
Nov 24, 2009 18.61 18.68 18.44 18.44 13,114,341 -0.19(-1.03%)
Nov 23, 2009 18.71 18.72 18.51 18.64 18,845,136 +0.10(+0.55%)
Nov 20, 2009 18.47 18.64 18.45 18.53 13,529,994 -0.04(-0.22%)
Nov 19, 2009 18.53 18.89 18.12 18.58 39,423,700 -0.05(-0.26%)
Nov 18, 2009 18.58 18.74 18.45 18.62 12,378,174 -0.04(-0.20%)
Nov 17, 2009 18.43 18.69 18.37 18.66 16,978,528 +0.23(+1.26%)
Nov 16, 2009 18.56 18.62 18.35 18.43 24,851,884 -0.10(-0.56%)
Nov 13, 2009 18.30 18.58 18.24 18.53 14,780,994 +0.02(+0.10%)
Nov 12, 2009 18.69 18.79 18.38 18.52 13,994,902 -0.20(-1.08%)
Nov 11, 2009 18.90 18.98 18.61 18.72 15,828,938 -0.06(-0.35%)
Nov 10, 2009 18.73 18.87 18.66 18.78 21,223,436 -0.01(-0.07%)
Nov 09, 2009 18.49 18.91 18.46 18.80 28,411,802 +0.35(+1.87%)
Nov 06, 2009 18.30 18.50 18.22 18.45 17,020,366 +0.25(+1.37%)
Nov 05, 2009 18.18 18.47 18.13 18.20 17,651,188 +0.06(+0.36%)
Nov 04, 2009 18.13 18.41 18.09 18.14 26,301,430 +0.15(+0.85%)
Nov 03, 2009 17.78 17.99 17.55 17.98 28,164,140 +0.00(+0.03%)
Nov 02, 2009 17.62 18.10 17.56 17.98 27,329,792 +0.43(+2.47%)
Oct 30, 2009 17.82 17.95 17.41 17.54 29,501,188 -0.35(-1.97%)
Oct 29, 2009 17.83 18.11 17.56 17.90 44,798,516 +0.16(+0.93%)
Oct 28, 2009 17.35 18.07 17.31 17.73 84,060,480 +0.62(+3.61%)
Oct 27, 2009 17.05 17.24 16.79 17.11 43,432,340 +0.26(+1.54%)
Oct 26, 2009 17.36 17.56 16.78 16.85 37,560,432 -0.31(-1.81%)
Oct 23, 2009 17.22 17.26 17.05 17.16 27,538,090 -0.36(-2.07%)
Oct 22, 2009 17.51 17.57 17.20 17.53 23,487,700 +0.12(+0.67%)
Oct 21, 2009 17.33 17.83 17.33 17.41 17,569,606 +0.03(+0.19%)
Oct 20, 2009 17.48 17.57 17.29 17.38 17,815,004 +0.02(+0.13%)
Oct 19, 2009 17.20 17.37 16.95 17.36 15,742,589 +0.15(+0.89%)
Oct 16, 2009 17.31 17.39 17.14 17.20 16,135,624 -0.18(-1.05%)
Oct 15, 2009 17.18 17.56 17.14 17.39 24,043,672 +0.06(+0.37%)
Oct 14, 2009 17.33 17.43 17.09 17.32 29,290,378 +0.03(+0.17%)
Oct 13, 2009 17.08 17.36 16.96 17.29 25,483,164 +0.22(+1.32%)
Oct 12, 2009 17.22 17.35 16.99 17.07 20,815,770 +0.18(+1.04%)
Oct 09, 2009 16.57 16.97 16.52 16.89 22,386,868 +0.28(+1.69%)
Oct 08, 2009 16.47 16.68 16.37 16.61 26,022,092 +0.20(+1.23%)
Oct 07, 2009 16.01 16.52 15.96 16.41 52,958,312 +0.60(+3.81%)
Oct 06, 2009 15.91 15.91 15.61 15.81 39,036,448 +0.02(+0.15%)
Oct 05, 2009 15.72 15.98 15.67 15.78 21,485,248 +0.09(+0.55%)
Oct 02, 2009 15.85 16.00 15.41 15.70 38,236,376 -0.31(-1.92%)
Oct 01, 2009 15.93 16.25 15.93 16.01 30,461,094 +0.00(+0.01%)
Sep 30, 2009 16.15 16.21 15.89 16.00 32,890,036 -0.11(-0.66%)
Sep 29, 2009 16.49 16.71 16.03 16.11 45,225,296 -0.26(-1.58%)
Sep 28, 2009 16.47 16.64 16.33 16.37 16,524,653 +0.01(+0.04%)
Sep 25, 2009 16.94 16.96 16.03 16.36 52,020,912 -0.66(-3.90%)
Sep 24, 2009 17.00 17.12 16.73 17.03 17,326,668 -0.09(-0.53%)
Sep 23, 2009 17.23 17.37 17.08 17.12 16,167,397 -0.11(-0.66%)
Sep 22, 2009 17.04 17.31 16.98 17.23 16,461,082 +0.24(+1.39%)
Sep 21, 2009 16.92 17.21 16.91 17.00 13,969,311 -0.09(-0.54%)
Sep 18, 2009 17.12 17.20 16.94 17.09 16,419,343 -0.01(-0.04%)
Sep 17, 2009 17.13 17.34 16.98 17.10 15,368,311 +0.05(+0.31%)
Sep 16, 2009 16.96 17.28 16.83 17.04 17,921,674 +0.09(+0.53%)
Sep 15, 2009 16.91 17.01 16.76 16.95 16,571,872 +0.08(+0.45%)
Sep 14, 2009 16.56 16.91 16.56 16.88 14,140,654 +0.13(+0.80%)
Sep 11, 2009 16.79 16.79 16.62 16.74 16,622,731 -0.00(-0.03%)
Sep 10, 2009 16.30 16.79 16.27 16.75 18,353,172 +0.42(+2.60%)
Sep 09, 2009 16.50 16.51 16.25 16.32 17,691,130 -0.11(-0.66%)
Sep 08, 2009 16.37 16.50 16.25 16.43 13,192,109 +0.14(+0.84%)
Sep 04, 2009 16.36 16.43 16.22 16.29 10,681,309 -0.13(-0.78%)
Sep 03, 2009 16.31 16.45 16.16 16.42 18,423,360 +0.19(+1.16%)
Sep 02, 2009 16.16 16.41 16.08 16.23 14,395,553 -0.02(-0.11%)
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.