Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.20 16.10 16.10 16.10 37,491,292 -0.16(-0.99%)
Dec 30, 2009 16.14 16.27 16.14 16.26 25,585,366 +0.05(+0.33%)
Dec 29, 2009 16.16 16.25 16.14 16.20 32,567,134 +0.01(+0.08%)
Dec 28, 2009 16.06 16.20 16.01 16.19 30,029,726 +0.08(+0.50%)
Dec 24, 2009 16.00 16.13 16.00 16.11 14,724,790 +0.12(+0.76%)
Dec 23, 2009 16.00 16.09 15.94 15.99 35,481,504 +0.02(+0.13%)
Dec 22, 2009 15.89 16.05 15.85 15.97 40,364,336 +0.07(+0.46%)
Dec 21, 2009 15.81 16.02 15.79 15.89 52,929,784 +0.21(+1.33%)
Dec 18, 2009 15.55 15.71 15.48 15.69 99,986,328 +0.10(+0.65%)
Dec 17, 2009 15.77 15.78 15.56 15.59 49,710,468 -0.18(-1.15%)
Dec 16, 2009 15.85 15.93 15.70 15.77 62,196,544 -0.02(-0.13%)
Dec 15, 2009 16.01 16.07 15.78 15.79 77,909,336 -0.24(-1.51%)
Dec 14, 2009 16.18 16.24 16.03 16.03 52,708,636 +0.05(+0.30%)
Dec 11, 2009 16.16 16.18 15.91 15.98 41,255,528 -0.12(-0.72%)
Dec 10, 2009 16.14 16.27 16.01 16.10 50,127,548 +0.05(+0.34%)
Dec 09, 2009 15.99 16.06 15.76 16.04 57,185,116 +0.03(+0.21%)
Dec 08, 2009 16.15 16.28 15.97 16.01 65,630,428 -0.27(-1.65%)
Dec 07, 2009 16.21 16.41 16.20 16.28 49,220,984 +0.03(+0.21%)
Dec 04, 2009 16.19 16.42 16.08 16.24 73,675,440 +0.22(+1.38%)
Dec 03, 2009 16.12 16.26 16.02 16.02 52,775,224 -0.03(-0.17%)
Dec 02, 2009 16.03 16.20 15.96 16.05 46,081,880 -0.03(-0.21%)
Dec 01, 2009 15.75 16.14 15.73 16.08 59,411,596 +0.35(+2.22%)
Nov 30, 2009 15.67 15.83 15.59 15.73 51,086,412 +0.01(+0.09%)
Nov 27, 2009 15.53 15.81 15.48 15.72 32,383,640 -0.24(-1.52%)
Nov 25, 2009 15.98 16.05 15.90 15.96 40,281,604 +0.00(+0.00%)
Nov 24, 2009 16.02 16.07 15.84 15.96 44,599,396 -0.11(-0.67%)
Nov 23, 2009 15.93 16.08 15.90 16.07 43,577,772 +0.30(+1.88%)
Nov 20, 2009 15.80 15.85 15.67 15.77 54,021,676 -0.15(-0.93%)
Nov 19, 2009 16.05 16.06 15.74 15.92 56,664,796 -0.22(-1.33%)
Nov 18, 2009 16.14 16.16 16.00 16.14 40,505,536 -0.06(-0.37%)
Nov 17, 2009 16.08 16.21 16.02 16.20 55,337,700 +0.15(+0.92%)
Nov 16, 2009 15.98 16.20 15.90 16.05 70,643,760 +0.11(+0.67%)
Nov 13, 2009 15.87 16.00 15.77 15.94 53,250,240 +0.21(+1.32%)
Nov 12, 2009 15.96 16.03 15.58 15.73 94,798,368 -0.35(-2.17%)
Nov 11, 2009 15.96 16.14 15.94 16.08 58,340,668 +0.18(+1.14%)
Nov 10, 2009 15.94 16.05 15.83 15.90 64,056,660 -0.23(-1.42%)
Nov 09, 2009 16.09 16.14 15.95 16.13 69,740,600 +0.11(+0.71%)
Nov 06, 2009 15.94 16.14 15.91 16.02 54,462,980 -0.07(-0.46%)
Nov 05, 2009 16.17 16.18 15.88 16.09 130,472,800 +0.43(+2.75%)
Nov 04, 2009 15.67 15.75 15.46 15.66 97,261,864 +0.26(+1.66%)
Nov 03, 2009 15.34 15.49 15.16 15.40 68,960,832 -0.06(-0.39%)
Nov 02, 2009 15.38 15.60 15.21 15.46 81,900,240 +0.13(+0.83%)
Oct 30, 2009 15.77 15.79 15.23 15.34 91,048,112 -0.48(-3.02%)
Oct 29, 2009 15.54 15.85 15.50 15.81 59,570,216 +0.34(+2.17%)
Oct 28, 2009 15.71 15.82 15.44 15.48 70,674,288 -0.35(-2.21%)
Oct 27, 2009 15.95 16.10 15.73 15.83 63,500,884 -0.11(-0.68%)
Oct 26, 2009 16.24 16.41 15.89 15.94 67,937,816 -0.32(-1.94%)
Oct 23, 2009 16.29 16.49 16.16 16.25 63,251,828 -0.01(-0.04%)
Oct 22, 2009 16.07 16.30 16.02 16.26 50,431,908 +0.15(+0.92%)
Oct 21, 2009 16.22 16.47 16.04 16.11 62,287,756 -0.10(-0.62%)
Oct 20, 2009 16.17 16.51 16.11 16.21 78,008,024 -0.09(-0.58%)
Oct 19, 2009 16.22 16.69 16.11 16.30 45,560,384 +0.15(+0.96%)
Oct 16, 2009 16.20 16.22 15.94 16.15 56,557,992 -0.23(-1.42%)
Oct 15, 2009 16.30 16.39 16.18 16.38 53,331,120 -0.01(-0.06%)
Oct 14, 2009 16.31 16.47 16.26 16.39 73,187,656 +0.33(+2.05%)
Oct 13, 2009 15.85 16.22 15.85 16.06 67,762,440 +0.07(+0.45%)
Oct 12, 2009 16.24 16.28 15.88 15.99 48,778,712 -0.17(-1.02%)
Oct 09, 2009 15.89 16.19 15.80 16.16 67,900,120 +0.24(+1.52%)
Oct 08, 2009 16.02 16.08 15.83 15.91 68,267,792 +0.04(+0.25%)
Oct 07, 2009 15.79 15.99 15.74 15.87 64,326,684 +0.17(+1.11%)
Oct 06, 2009 15.57 15.85 15.51 15.70 61,547,064 +0.28(+1.79%)
Oct 05, 2009 15.40 15.54 15.18 15.42 57,627,656 +0.18(+1.19%)
Oct 02, 2009 15.37 15.52 15.21 15.24 62,522,784 -0.28(-1.82%)
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.