Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.76 13.85 13.38 13.82 163,217 +0.04(+0.30%)
Nov 27, 2009 13.88 14.20 13.78 13.78 85,194 -0.37(-2.60%)
Nov 25, 2009 14.09 14.27 13.99 14.15 102,123 +0.21(+1.49%)
Nov 24, 2009 13.99 14.17 13.70 13.94 148,500 -0.03(-0.23%)
Nov 23, 2009 13.82 14.35 13.82 13.97 199,561 +0.31(+2.24%)
Nov 20, 2009 13.23 13.76 12.95 13.67 289,776 +0.36(+2.73%)
Nov 19, 2009 13.49 13.51 13.20 13.30 480,696 -0.23(-1.69%)
Nov 18, 2009 13.93 13.96 13.26 13.53 432,448 -0.44(-3.13%)
Nov 17, 2009 14.00 14.07 13.78 13.97 203,487 -0.07(-0.52%)
Nov 16, 2009 14.12 14.29 13.76 14.04 355,299 +0.12(+0.85%)
Nov 13, 2009 13.91 14.00 13.55 13.92 373,834 +0.13(+0.95%)
Nov 12, 2009 14.50 14.72 13.79 13.79 351,013 -0.78(-5.38%)
Nov 11, 2009 14.56 14.76 14.33 14.58 118,150 +0.24(+1.71%)
Nov 10, 2009 14.50 14.78 14.18 14.33 229,367 -0.26(-1.79%)
Nov 09, 2009 14.86 15.02 14.54 14.59 172,634 -0.15(-1.02%)
Nov 06, 2009 14.40 15.21 14.37 14.74 269,173 +0.22(+1.49%)
Nov 05, 2009 14.09 14.54 14.05 14.53 249,749 +0.65(+4.71%)
Nov 04, 2009 14.13 14.32 13.84 13.87 320,425 -0.35(-2.44%)
Nov 03, 2009 13.90 14.34 13.90 14.22 190,560 +0.14(+0.99%)
Nov 02, 2009 14.12 14.36 13.75 14.08 158,530 +0.09(+0.67%)
Oct 30, 2009 14.47 14.49 13.89 13.99 225,142 -0.57(-3.90%)
Oct 29, 2009 14.18 14.65 14.15 14.56 176,178 +0.52(+3.72%)
Oct 28, 2009 14.49 14.61 13.90 14.03 253,668 -0.53(-3.62%)
Oct 27, 2009 14.72 15.10 14.43 14.56 256,031 -0.15(-1.00%)
Oct 26, 2009 15.55 15.82 14.60 14.71 487,280 -0.78(-5.06%)
Oct 23, 2009 15.55 15.67 15.36 15.49 188,872 -0.37(-2.32%)
Oct 22, 2009 15.56 15.92 15.28 15.86 138,971 +0.30(+1.92%)
Oct 21, 2009 15.75 16.32 15.48 15.56 272,896 -0.16(-1.01%)
Oct 20, 2009 15.54 15.84 15.45 15.72 271,405 -0.54(-3.31%)
Oct 19, 2009 15.74 16.41 15.72 16.26 172,098 +0.49(+3.11%)
Oct 16, 2009 16.12 16.20 15.72 15.77 181,116 -0.45(-2.74%)
Oct 15, 2009 16.24 16.47 15.95 16.21 219,592 -0.13(-0.80%)
Oct 14, 2009 16.23 16.36 15.98 16.34 113,068 +0.31(+1.91%)
Oct 13, 2009 16.08 16.14 15.72 16.04 194,099 -0.11(-0.68%)
Oct 12, 2009 16.45 16.50 15.91 16.15 174,361 -0.30(-1.81%)
Oct 09, 2009 16.03 16.64 16.03 16.45 191,953 +0.45(+2.83%)
Oct 08, 2009 16.36 16.54 15.93 15.99 242,700 -0.23(-1.41%)
Oct 07, 2009 15.99 16.49 15.79 16.22 249,583 +0.22(+1.40%)
Oct 06, 2009 15.76 16.11 15.65 16.00 339,438 +0.45(+2.89%)
Oct 05, 2009 15.78 16.19 15.52 15.55 297,978 -0.19(-1.19%)
Oct 02, 2009 15.81 16.06 15.70 15.74 174,133 -0.32(-2.01%)
Oct 01, 2009 16.24 16.46 15.98 16.06 216,663 -0.34(-2.09%)
Sep 30, 2009 16.69 16.78 15.84 16.40 476,378 -0.13(-0.77%)
Sep 29, 2009 17.04 17.05 16.42 16.53 641,786 -0.77(-4.45%)
Sep 28, 2009 15.73 17.44 15.65 17.30 635,585 +1.76(+11.34%)
Sep 25, 2009 15.41 16.07 15.09 15.54 682,442 +0.86(+5.84%)
Sep 24, 2009 14.96 14.96 14.35 14.68 208,733 -0.25(-1.67%)
Sep 23, 2009 14.94 15.20 14.72 14.93 114,873 -0.04(-0.25%)
Sep 22, 2009 15.30 15.40 14.89 14.96 173,744 -0.25(-1.64%)
Sep 21, 2009 15.08 15.45 14.69 15.21 125,757 -0.07(-0.43%)
Sep 18, 2009 15.77 15.77 15.23 15.28 310,040 -0.42(-2.68%)
Sep 17, 2009 15.75 15.90 15.48 15.70 152,025 +0.45(+2.97%)
Sep 16, 2009 15.09 15.76 15.03 15.25 327,505 +0.33(+2.19%)
Sep 15, 2009 15.38 15.63 14.87 14.92 256,717 -0.46(-2.97%)
Sep 14, 2009 14.90 15.38 14.90 15.38 194,278 +0.35(+2.34%)
Sep 11, 2009 15.17 15.41 14.89 15.03 196,384 -0.14(-0.94%)
Sep 10, 2009 14.78 15.20 14.78 15.17 182,468 +0.44(+2.99%)
Sep 09, 2009 14.64 14.95 14.48 14.73 177,425 +0.00(+0.03%)
Sep 08, 2009 14.75 14.75 14.23 14.72 146,161 +0.17(+1.15%)
Sep 04, 2009 14.28 14.65 13.94 14.56 157,298 +0.32(+2.24%)
Sep 03, 2009 14.15 14.31 13.80 14.24 132,049 +0.20(+1.46%)
Sep 02, 2009 13.81 14.31 13.81 14.03 336,440 +0.14(+1.03%)
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.