Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.23 19.40 19.17 19.17 68,765 -0.23(-1.19%)
Nov 27, 2009 19.29 19.49 19.21 19.40 40,249 +0.02(+0.10%)
Nov 26, 2009 19.50 19.50 19.27 19.38 39,209 -0.22(-1.12%)
Nov 25, 2009 19.54 19.60 19.40 19.60 89,102 +0.00(+0.00%)
Nov 24, 2009 19.53 19.60 19.50 19.60 34,378 +0.01(+0.05%)
Nov 23, 2009 19.52 19.60 19.50 19.59 64,280 +0.13(+0.67%)
Nov 20, 2009 19.60 19.60 19.45 19.46 51,909 -0.14(-0.71%)
Nov 19, 2009 19.59 19.60 19.45 19.60 57,432 +0.00(+0.00%)
Nov 18, 2009 19.70 19.70 19.55 19.60 59,227 +0.04(+0.20%)
Nov 17, 2009 19.70 19.75 19.53 19.56 48,594 -0.01(-0.05%)
Nov 16, 2009 19.35 19.67 19.35 19.57 144,129 +0.22(+1.14%)
Nov 13, 2009 19.40 19.35 19.25 19.35 41,266 +0.02(+0.10%)
Nov 12, 2009 19.62 19.63 19.29 19.33 68,535 -0.34(-1.73%)
Nov 11, 2009 19.23 19.70 19.17 19.67 34,522 +0.42(+2.18%)
Nov 10, 2009 19.35 19.35 19.05 19.25 26,262 +0.03(+0.16%)
Nov 09, 2009 19.69 19.69 19.14 19.22 44,313 -0.04(-0.21%)
Nov 06, 2009 19.73 19.73 19.03 19.26 46,628 -0.49(-2.48%)
Nov 05, 2009 19.51 19.85 19.45 19.75 55,842 +0.06(+0.30%)
Nov 04, 2009 19.35 19.80 19.35 19.69 74,618 +0.38(+1.97%)
Nov 03, 2009 19.09 19.39 18.74 19.31 26,401 +0.60(+3.21%)
Nov 02, 2009 19.01 19.31 18.71 18.71 55,311 -0.54(-2.81%)
Oct 30, 2009 19.11 19.65 18.55 19.25 94,027 -0.05(-0.26%)
Oct 29, 2009 18.25 19.40 18.25 19.30 101,202 +1.05(+5.75%)
Oct 28, 2009 19.00 19.00 18.11 18.25 119,345 -0.85(-4.45%)
Oct 27, 2009 19.01 19.24 18.74 19.10 91,244 +0.00(+0.00%)
Oct 26, 2009 19.74 19.74 18.71 19.10 180,683 -0.57(-2.90%)
Oct 23, 2009 19.70 19.79 19.66 19.67 63,580 +0.07(+0.36%)
Oct 22, 2009 19.89 19.89 19.60 19.60 93,972 -0.06(-0.31%)
Oct 21, 2009 19.75 19.87 19.65 19.66 114,483 -0.09(-0.46%)
Oct 20, 2009 19.75 19.75 19.60 19.75 64,373 +0.10(+0.51%)
Oct 19, 2009 19.46 19.83 19.35 19.65 59,273 +0.04(+0.20%)
Oct 16, 2009 19.55 19.80 19.39 19.61 65,679 +0.01(+0.05%)
Oct 15, 2009 19.85 19.89 19.46 19.60 58,676 -0.01(-0.05%)
Oct 14, 2009 19.67 19.90 19.38 19.61 95,363 -0.06(-0.31%)
Oct 13, 2009 20.50 20.50 19.67 19.67 71,230 -0.83(-4.05%)
Oct 09, 2009 20.50 20.99 20.34 20.50 119,271 +0.35(+1.74%)
Oct 08, 2009 19.74 20.24 19.71 20.15 66,934 +0.41(+2.08%)
Oct 07, 2009 19.40 19.74 19.26 19.74 71,150 +0.40(+2.07%)
Oct 06, 2009 19.24 19.50 19.20 19.34 70,787 +0.24(+1.26%)
Oct 05, 2009 18.90 19.25 18.90 19.10 140,106 -0.03(-0.16%)
Oct 02, 2009 18.69 19.14 18.65 19.13 38,257 +0.33(+1.76%)
Oct 01, 2009 19.46 19.46 18.69 18.80 67,022 -0.66(-3.39%)
Sep 30, 2009 19.44 19.46 18.75 19.46 54,761 +0.30(+1.57%)
Sep 29, 2009 19.58 19.69 18.97 19.16 91,967 -0.43(-2.19%)
Sep 28, 2009 19.12 19.62 19.12 19.59 64,611 +0.44(+2.30%)
Sep 25, 2009 19.28 19.35 19.00 19.15 75,770 -0.13(-0.67%)
Sep 24, 2009 19.19 19.50 19.10 19.28 60,675 +0.09(+0.47%)
Sep 23, 2009 19.59 19.59 19.03 19.19 103,640 -0.31(-1.59%)
Sep 22, 2009 19.78 19.80 19.40 19.50 170,196 -0.34(-1.71%)
Sep 21, 2009 19.40 19.86 19.20 19.84 78,548 +0.34(+1.74%)
Sep 18, 2009 19.05 19.50 19.05 19.50 82,546 +0.40(+2.09%)
Sep 17, 2009 18.92 19.12 18.81 19.10 62,755 +0.36(+1.92%)
Sep 16, 2009 18.58 18.85 18.58 18.74 126,991 +0.13(+0.70%)
Sep 15, 2009 18.60 18.70 18.25 18.61 170,414 +0.25(+1.36%)
Sep 14, 2009 18.30 18.78 18.25 18.36 153,847 +0.07(+0.38%)
Sep 11, 2009 18.25 18.45 18.20 18.29 107,095 +0.09(+0.49%)
Sep 10, 2009 18.22 18.46 18.06 18.20 72,880 +0.17(+0.94%)
Sep 09, 2009 18.31 18.75 17.61 18.03 150,248 -0.26(-1.42%)
Sep 08, 2009 18.45 18.77 18.29 18.29 69,162 -0.16(-0.87%)
Sep 04, 2009 18.27 18.50 18.27 18.45 57,095 +0.04(+0.22%)
Sep 03, 2009 18.60 18.65 18.16 18.41 97,480 -0.24(-1.29%)
Sep 02, 2009 18.61 18.84 18.31 18.65 58,894 -0.06(-0.32%)
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.