Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.20 13.11 13.11 13.11 1,011,800 +0.06(+0.46%)
Dec 30, 2009 12.92 13.05 12.92 13.05 1,304,413 +0.11(+0.85%)
Dec 29, 2009 12.92 12.95 12.77 12.94 1,531,567 +0.04(+0.31%)
Dec 28, 2009 12.78 12.93 12.78 12.90 1,570,848 +0.39(+3.12%)
Dec 24, 2009 12.49 12.53 12.43 12.51 643,121 -0.02(-0.16%)
Dec 23, 2009 12.63 12.63 12.47 12.53 2,543,371 +0.07(+0.56%)
Dec 22, 2009 12.48 12.60 12.40 12.46 2,699,739 -0.21(-1.63%)
Dec 21, 2009 12.57 12.69 12.56 12.67 2,622,287 -0.00(-0.02%)
Dec 18, 2009 12.74 12.76 12.62 12.67 1,748,632 -0.07(-0.55%)
Dec 17, 2009 12.90 12.92 12.73 12.74 2,285,338 -0.44(-3.34%)
Dec 16, 2009 13.12 13.21 13.07 13.18 856,295 +0.04(+0.30%)
Dec 15, 2009 13.15 13.20 13.06 13.14 984,386 +0.00(+0.00%)
Dec 14, 2009 13.17 13.20 13.13 13.14 773,841 +0.01(+0.08%)
Dec 11, 2009 13.17 13.19 13.03 13.13 1,195,320 -0.09(-0.68%)
Dec 10, 2009 13.30 13.35 13.15 13.22 2,971,518 +0.02(+0.15%)
Dec 09, 2009 13.01 13.22 13.00 13.20 989,508 +0.23(+1.77%)
Dec 08, 2009 13.01 13.15 12.90 12.97 2,187,081 -0.18(-1.37%)
Dec 07, 2009 13.14 13.19 13.03 13.15 1,415,697 +0.06(+0.46%)
Dec 04, 2009 13.21 13.38 13.02 13.09 2,561,212 -0.15(-1.13%)
Dec 03, 2009 13.50 13.50 13.22 13.24 1,473,964 -0.35(-2.58%)
Dec 02, 2009 13.52 13.66 13.50 13.59 914,796 -0.02(-0.15%)
Dec 01, 2009 13.52 13.66 13.52 13.61 1,223,639 +0.16(+1.19%)
Nov 30, 2009 13.47 13.52 13.28 13.45 1,821,073 +0.10(+0.75%)
Nov 27, 2009 13.46 13.54 13.34 13.35 2,816,795 -0.48(-3.47%)
Nov 25, 2009 13.83 13.88 13.81 13.83 996,613 +0.17(+1.24%)
Nov 24, 2009 13.74 13.75 13.53 13.66 1,372,371 -0.24(-1.73%)
Nov 23, 2009 13.81 13.92 13.76 13.90 1,708,166 +0.33(+2.43%)
Nov 20, 2009 13.48 13.62 13.43 13.57 872,970 +0.12(+0.89%)
Nov 19, 2009 13.60 13.60 13.31 13.45 2,213,125 -0.23(-1.68%)
Nov 18, 2009 13.91 13.95 13.65 13.68 2,110,224 -0.05(-0.36%)
Nov 17, 2009 13.67 13.75 13.50 13.73 2,986,283 -0.20(-1.44%)
Nov 16, 2009 13.81 14.00 13.80 13.93 1,721,558 +0.10(+0.72%)
Nov 13, 2009 13.82 13.89 13.74 13.83 1,559,278 +0.04(+0.29%)
Nov 12, 2009 14.04 14.04 13.76 13.79 2,067,391 -0.39(-2.75%)
Nov 11, 2009 14.17 14.34 14.11 14.18 2,605,897 -0.21(-1.46%)
Nov 10, 2009 14.35 14.43 14.24 14.39 2,308,598 +0.06(+0.42%)
Nov 09, 2009 14.05 14.40 14.03 14.33 3,002,277 +0.40(+2.87%)
Nov 06, 2009 13.76 14.03 13.73 13.93 2,520,709 +0.12(+0.87%)
Nov 05, 2009 13.55 13.81 13.51 13.81 3,214,258 +0.56(+4.23%)
Nov 04, 2009 12.92 13.42 12.92 13.25 4,630,699 +0.57(+4.50%)
Nov 03, 2009 12.60 12.74 12.39 12.68 2,868,327 -0.28(-2.16%)
Nov 02, 2009 12.85 13.13 12.80 12.96 2,942,403 +0.31(+2.45%)
Oct 30, 2009 13.16 13.17 12.60 12.65 4,874,808 -0.53(-4.02%)
Oct 29, 2009 13.00 13.26 12.99 13.18 1,869,068 +0.23(+1.78%)
Oct 28, 2009 13.27 13.30 12.95 12.95 3,084,462 -0.32(-2.41%)
Oct 27, 2009 13.44 13.44 13.18 13.27 2,055,692 -0.11(-0.82%)
Oct 26, 2009 13.59 13.75 13.38 13.38 2,087,344 -0.11(-0.82%)
Oct 23, 2009 13.61 13.63 13.47 13.49 3,773,885 -0.35(-2.53%)
Oct 22, 2009 13.84 13.89 13.70 13.84 3,028,940 -0.21(-1.49%)
Oct 21, 2009 14.16 14.37 14.00 14.05 2,742,533 -0.26(-1.82%)
Oct 20, 2009 14.16 14.32 14.15 14.31 2,146,950 -0.16(-1.11%)
Oct 19, 2009 14.35 14.53 14.26 14.47 2,079,755 +0.41(+2.92%)
Oct 16, 2009 13.95 14.11 13.95 14.06 1,508,096 -0.04(-0.28%)
Oct 15, 2009 14.04 14.15 14.00 14.10 1,875,487 -0.26(-1.81%)
Oct 14, 2009 14.25 14.37 14.19 14.36 1,906,165 +0.31(+2.21%)
Oct 13, 2009 14.00 14.08 13.93 14.05 1,569,041 -0.07(-0.50%)
Oct 12, 2009 14.15 14.20 14.10 14.12 1,368,383 -0.15(-1.05%)
Oct 09, 2009 14.40 14.43 14.15 14.27 2,292,921 -0.19(-1.31%)
Oct 08, 2009 14.44 14.53 14.35 14.46 1,824,390 +0.21(+1.47%)
Oct 07, 2009 14.32 14.38 14.15 14.25 2,876,063 -0.03(-0.21%)
Oct 06, 2009 14.28 14.39 14.15 14.28 2,015,347 +0.03(+0.21%)
Oct 05, 2009 14.11 14.34 14.05 14.25 1,938,771 +0.27(+1.93%)
Oct 02, 2009 13.94 14.09 13.85 13.98 2,226,110 -0.07(-0.50%)
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.