Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.62 25.38 24.00 25.26 266,915 +0.54(+2.17%)
Nov 27, 2009 23.78 24.77 23.63 24.73 128,245 +0.30(+1.23%)
Nov 25, 2009 24.91 24.93 24.04 24.43 252,833 -0.06(-0.23%)
Nov 24, 2009 25.09 25.09 24.25 24.48 274,624 -0.72(-2.87%)
Nov 23, 2009 26.08 26.34 25.11 25.21 221,293 -0.21(-0.81%)
Nov 20, 2009 25.38 25.50 25.09 25.41 145,765 -0.23(-0.88%)
Nov 19, 2009 26.26 26.26 25.18 25.64 302,512 -0.71(-2.71%)
Nov 18, 2009 25.94 26.55 25.75 26.35 438,243 +0.80(+3.13%)
Nov 17, 2009 25.75 25.83 24.99 25.56 312,565 -0.18(-0.69%)
Nov 16, 2009 25.85 26.48 25.56 25.73 301,753 +0.24(+0.96%)
Nov 13, 2009 24.62 25.63 24.37 25.49 607,208 +1.44(+5.98%)
Nov 12, 2009 23.46 25.31 23.43 24.05 1,179,777 +0.88(+3.81%)
Nov 11, 2009 22.99 23.50 22.84 23.17 389,043 +0.48(+2.11%)
Nov 10, 2009 22.74 22.97 21.96 22.69 282,225 +0.04(+0.17%)
Nov 09, 2009 22.23 23.61 22.12 22.65 364,369 +0.72(+3.30%)
Nov 06, 2009 22.28 23.06 21.83 21.93 888,222 -0.80(-3.52%)
Nov 05, 2009 22.25 22.86 22.09 22.73 416,807 +0.63(+2.85%)
Nov 04, 2009 22.58 22.74 21.93 22.10 272,530 -0.33(-1.47%)
Nov 03, 2009 21.49 22.58 21.36 22.43 260,567 +0.55(+2.49%)
Nov 02, 2009 22.11 22.16 21.32 21.88 248,635 -0.21(-0.94%)
Oct 30, 2009 22.55 22.73 21.93 22.09 404,275 -0.43(-1.92%)
Oct 29, 2009 22.06 22.88 22.01 22.52 231,466 +0.83(+3.81%)
Oct 28, 2009 22.90 22.91 21.55 21.69 407,338 -1.14(-4.98%)
Oct 27, 2009 23.68 23.75 22.67 22.83 321,983 -0.67(-2.84%)
Oct 26, 2009 23.55 24.02 22.72 23.50 873,200 +0.04(+0.16%)
Oct 23, 2009 23.10 23.66 23.06 23.46 824,628 +1.04(+4.65%)
Oct 22, 2009 22.41 22.88 22.13 22.42 192,210 +0.08(+0.34%)
Oct 21, 2009 22.39 23.11 22.21 22.34 253,749 -0.57(-2.50%)
Oct 20, 2009 22.67 23.16 22.67 22.91 143,314 -0.26(-1.14%)
Oct 19, 2009 22.78 23.53 22.78 23.18 532,444 +0.53(+2.32%)
Oct 16, 2009 22.45 23.06 22.37 22.65 202,524 +0.04(+0.17%)
Oct 15, 2009 21.39 22.61 21.39 22.61 371,905 +0.99(+4.56%)
Oct 14, 2009 21.49 21.72 21.33 21.63 336,372 +0.57(+2.72%)
Oct 13, 2009 21.07 21.18 20.74 21.05 91,709 -0.01(-0.04%)
Oct 12, 2009 21.27 21.44 20.95 21.06 204,939 +0.15(+0.72%)
Oct 09, 2009 19.83 21.05 19.83 20.91 181,328 +1.05(+5.30%)
Oct 08, 2009 19.89 20.29 19.46 19.86 616,335 +0.12(+0.62%)
Oct 07, 2009 19.85 20.13 19.65 19.74 197,501 -0.28(-1.41%)
Oct 06, 2009 20.39 20.97 19.78 20.02 180,385 -0.25(-1.25%)
Oct 05, 2009 19.85 20.31 19.56 20.27 179,576 +0.58(+2.96%)
Oct 02, 2009 19.65 19.99 19.49 19.69 266,945 -0.23(-1.13%)
Oct 01, 2009 20.79 21.05 19.73 19.92 432,049 -1.23(-5.82%)
Sep 30, 2009 21.53 21.92 21.09 21.15 112,931 -0.27(-1.27%)
Sep 29, 2009 21.22 21.83 21.10 21.42 182,443 +0.22(+1.02%)
Sep 28, 2009 20.03 21.24 19.97 21.20 160,386 +1.36(+6.87%)
Sep 25, 2009 19.69 20.20 19.60 19.84 173,150 -0.13(-0.66%)
Sep 24, 2009 20.19 20.43 19.88 19.97 376,721 -0.35(-1.71%)
Sep 23, 2009 20.54 20.62 19.85 20.32 384,479 -0.11(-0.55%)
Sep 22, 2009 20.76 20.98 20.24 20.43 252,207 -0.05(-0.23%)
Sep 21, 2009 20.95 21.29 20.34 20.48 123,476 -0.64(-3.03%)
Sep 18, 2009 21.20 21.39 20.68 21.12 141,181 +0.44(+2.14%)
Sep 17, 2009 21.13 21.37 20.36 20.68 194,828 -0.64(-3.00%)
Sep 16, 2009 21.62 21.62 20.87 21.32 210,832 -0.09(-0.44%)
Sep 15, 2009 21.23 21.44 21.12 21.41 120,836 +0.15(+0.71%)
Sep 14, 2009 20.96 21.59 20.87 21.26 166,597 -0.06(-0.26%)
Sep 11, 2009 21.28 21.66 21.07 21.32 151,484 +0.04(+0.18%)
Sep 10, 2009 21.28 21.81 21.25 21.28 78,951 +0.00(+0.00%)
Sep 09, 2009 20.74 21.72 20.70 21.28 180,998 +0.46(+2.21%)
Sep 08, 2009 20.49 20.85 20.40 20.82 120,899 +0.80(+3.99%)
Sep 04, 2009 20.02 20.23 19.88 20.02 134,266 -0.03(-0.14%)
Sep 03, 2009 19.51 20.21 19.47 20.05 241,777 +0.75(+3.90%)
Sep 02, 2009 18.89 19.61 18.68 19.30 302,285 +0.17(+0.88%)
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.