Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.79 16.26 15.73 16.20 17,150,408 +0.84(+5.45%)
Nov 27, 2009 15.55 15.63 15.31 15.36 6,298,221 -0.63(-3.92%)
Nov 25, 2009 15.78 16.03 15.70 15.99 6,833,760 +0.41(+2.64%)
Nov 24, 2009 15.73 15.79 15.51 15.58 9,618,383 -0.22(-1.38%)
Nov 23, 2009 15.80 15.92 15.71 15.79 10,064,830 +0.27(+1.77%)
Nov 20, 2009 15.70 15.87 15.47 15.52 13,507,275 +0.09(+0.59%)
Nov 19, 2009 15.71 15.73 15.21 15.43 12,133,629 -0.39(-2.45%)
Nov 18, 2009 15.87 15.97 15.66 15.82 7,290,698 -0.11(-0.66%)
Nov 17, 2009 15.94 15.97 15.71 15.92 7,090,484 -0.05(-0.29%)
Nov 16, 2009 15.81 16.09 15.79 15.97 8,229,635 +0.26(+1.64%)
Nov 13, 2009 15.64 15.89 15.55 15.71 7,989,442 +0.19(+1.25%)
Nov 12, 2009 15.78 15.79 15.48 15.52 10,700,183 -0.30(-1.89%)
Nov 11, 2009 15.62 15.85 15.57 15.82 10,607,675 +0.33(+2.14%)
Nov 10, 2009 15.31 15.57 15.24 15.49 9,077,570 +0.02(+0.16%)
Nov 09, 2009 15.09 15.48 15.01 15.46 10,660,360 +0.61(+4.12%)
Nov 06, 2009 14.70 14.96 14.57 14.85 8,048,157 +0.01(+0.05%)
Nov 05, 2009 14.76 15.03 14.55 14.84 12,681,940 +0.28(+1.93%)
Nov 04, 2009 14.77 15.01 14.48 14.56 12,469,528 -0.05(-0.34%)
Nov 03, 2009 14.29 14.62 14.10 14.61 14,675,103 +0.07(+0.46%)
Nov 02, 2009 14.68 14.94 14.21 14.54 10,094,798 -0.06(-0.41%)
Oct 30, 2009 15.07 15.17 14.44 14.60 18,510,494 -0.59(-3.89%)
Oct 29, 2009 14.83 15.28 14.69 15.19 20,503,624 +0.91(+6.38%)
Oct 28, 2009 14.80 14.96 14.25 14.28 18,949,296 -0.61(-4.09%)
Oct 27, 2009 15.14 15.34 14.84 14.89 12,563,857 -0.20(-1.33%)
Oct 26, 2009 15.61 15.75 14.98 15.09 10,739,800 -0.54(-3.45%)
Oct 23, 2009 15.78 15.83 15.56 15.63 9,077,158 -0.45(-2.78%)
Oct 22, 2009 15.76 16.11 15.59 16.08 9,615,573 +0.30(+1.92%)
Oct 21, 2009 16.08 16.33 15.75 15.77 9,263,241 -0.32(-1.97%)
Oct 20, 2009 16.05 16.15 16.00 16.09 10,892,341 -0.17(-1.04%)
Oct 19, 2009 15.99 16.41 15.97 16.26 9,786,472 +0.35(+2.21%)
Oct 16, 2009 15.77 16.04 15.64 15.91 11,388,672 -0.14(-0.86%)
Oct 15, 2009 16.00 16.13 15.93 16.04 9,416,396 -0.11(-0.70%)
Oct 14, 2009 16.08 16.25 15.97 16.16 11,163,599 +0.27(+1.68%)
Oct 13, 2009 16.03 16.07 15.77 15.89 12,608,050 -0.20(-1.23%)
Oct 12, 2009 15.92 16.16 15.84 16.09 10,776,207 +0.25(+1.55%)
Oct 09, 2009 15.25 15.85 15.25 15.84 11,042,208 +0.46(+3.00%)
Oct 08, 2009 15.30 15.66 15.29 15.38 10,604,365 +0.18(+1.20%)
Oct 07, 2009 15.11 15.27 14.96 15.20 8,392,382 +0.06(+0.37%)
Oct 06, 2009 14.92 15.39 14.86 15.14 11,093,186 +0.51(+3.49%)
Oct 05, 2009 14.51 14.68 14.43 14.63 11,667,496 +0.17(+1.14%)
Oct 02, 2009 14.11 14.61 14.01 14.46 11,488,993 +0.14(+0.96%)
Oct 01, 2009 14.94 15.05 14.27 14.33 15,465,446 -0.71(-4.75%)
Sep 30, 2009 15.09 15.27 14.79 15.04 12,990,764 -0.03(-0.21%)
Sep 29, 2009 14.96 15.43 14.89 15.07 16,646,575 +0.21(+1.42%)
Sep 28, 2009 14.35 14.98 14.31 14.86 9,113,471 +0.54(+3.78%)
Sep 25, 2009 14.43 14.71 14.24 14.32 8,436,424 -0.18(-1.24%)
Sep 24, 2009 14.81 15.00 14.43 14.50 10,519,512 -0.25(-1.72%)
Sep 23, 2009 15.05 15.26 14.75 14.75 9,331,790 -0.31(-2.03%)
Sep 22, 2009 14.99 15.15 14.97 15.06 8,172,534 +0.18(+1.21%)
Sep 21, 2009 14.80 15.01 14.70 14.88 9,998,790 -0.17(-1.10%)
Sep 18, 2009 15.05 15.24 14.96 15.05 11,892,322 +0.02(+0.12%)
Sep 17, 2009 15.10 15.51 14.91 15.03 12,559,925 +0.40(+2.76%)
Sep 16, 2009 14.55 15.27 14.53 14.62 14,743,419 -0.02(-0.14%)
Sep 15, 2009 14.70 14.76 14.44 14.64 10,247,572 -0.05(-0.36%)
Sep 14, 2009 14.28 14.72 14.06 14.70 9,735,460 +0.32(+2.20%)
Sep 11, 2009 14.24 14.45 13.99 14.38 10,535,569 +0.20(+1.44%)
Sep 10, 2009 14.03 14.37 13.61 14.18 9,146,008 +0.13(+0.93%)
Sep 09, 2009 13.69 14.17 13.67 14.05 11,688,804 +0.22(+1.60%)
Sep 08, 2009 13.71 13.82 13.57 13.82 11,616,524 +0.38(+2.83%)
Sep 04, 2009 13.64 13.75 13.31 13.44 12,107,525 -0.23(-1.70%)
Sep 03, 2009 13.76 13.83 13.34 13.68 10,622,879 +0.06(+0.41%)
Sep 02, 2009 13.37 13.87 13.28 13.62 11,772,117 +0.19(+1.44%)
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.