Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.75 13.51 13.51 13.51 4,485,613 -0.20(-1.46%)
Dec 30, 2009 13.65 13.74 13.63 13.71 6,689,122 +0.01(+0.05%)
Dec 29, 2009 13.61 13.74 13.55 13.71 6,904,014 +0.16(+1.19%)
Dec 28, 2009 13.42 13.62 13.35 13.54 6,940,653 +0.19(+1.40%)
Dec 24, 2009 13.48 13.54 13.27 13.36 4,873,882 -0.13(-0.96%)
Dec 23, 2009 13.49 13.60 13.38 13.49 8,503,593 +0.04(+0.29%)
Dec 22, 2009 13.54 13.63 13.40 13.45 13,769,869 -0.07(-0.52%)
Dec 21, 2009 13.24 13.64 13.24 13.52 14,635,474 +0.05(+0.33%)
Dec 18, 2009 13.74 13.78 13.22 13.47 19,770,754 -0.25(-1.79%)
Dec 17, 2009 14.02 14.02 13.71 13.72 12,270,504 -0.39(-2.79%)
Dec 16, 2009 14.14 14.23 14.05 14.11 6,978,196 -0.01(-0.05%)
Dec 15, 2009 14.06 14.19 14.00 14.12 10,112,289 -0.03(-0.18%)
Dec 14, 2009 14.12 14.18 14.06 14.14 9,900,181 +0.30(+2.19%)
Dec 11, 2009 13.78 13.89 13.68 13.84 7,264,787 +0.21(+1.51%)
Dec 10, 2009 13.58 13.69 13.54 13.63 12,562,127 +0.14(+1.05%)
Dec 09, 2009 13.74 13.74 13.29 13.49 16,358,786 -0.28(-2.01%)
Dec 08, 2009 13.93 13.96 13.71 13.77 9,911,231 -0.19(-1.34%)
Dec 07, 2009 14.01 14.13 13.92 13.96 8,631,460 -0.08(-0.60%)
Dec 04, 2009 14.07 14.20 13.78 14.04 19,641,666 +0.21(+1.54%)
Dec 03, 2009 13.89 14.18 13.78 13.83 17,988,278 -0.19(-1.33%)
Dec 02, 2009 14.18 14.30 14.00 14.02 10,028,326 -0.16(-1.14%)
Dec 01, 2009 13.98 14.23 13.90 14.18 14,868,701 +0.36(+2.61%)
Nov 30, 2009 14.34 14.34 13.71 13.82 15,595,274 -0.39(-2.77%)
Nov 27, 2009 14.00 14.38 14.00 14.21 5,985,238 -0.25(-1.74%)
Nov 25, 2009 14.29 14.47 14.17 14.46 13,272,617 +0.21(+1.49%)
Nov 24, 2009 14.05 14.31 13.99 14.25 14,803,692 +0.18(+1.28%)
Nov 23, 2009 14.27 14.35 14.02 14.07 9,401,937 -0.09(-0.64%)
Nov 20, 2009 13.82 14.23 13.82 14.16 19,029,884 +0.06(+0.41%)
Nov 19, 2009 14.31 14.32 13.94 14.10 15,076,871 -0.28(-1.97%)
Nov 18, 2009 14.34 14.42 14.14 14.38 10,556,968 -0.01(-0.05%)
Nov 17, 2009 14.41 14.49 14.07 14.39 13,471,446 -0.12(-0.80%)
Nov 16, 2009 14.36 14.60 14.32 14.51 13,984,946 +0.05(+0.31%)
Nov 13, 2009 14.31 14.56 14.19 14.46 12,011,548 +0.18(+1.26%)
Nov 12, 2009 14.65 14.71 14.20 14.28 14,179,427 -0.36(-2.47%)
Nov 11, 2009 14.76 14.81 14.47 14.64 13,170,092 +0.01(+0.09%)
Nov 10, 2009 14.81 14.87 14.53 14.63 16,585,175 -0.15(-1.05%)
Nov 09, 2009 14.52 14.85 14.52 14.78 16,133,383 -0.07(-0.48%)
Nov 06, 2009 14.72 14.87 14.51 14.85 10,358,498 +0.14(+0.92%)
Nov 05, 2009 14.32 14.93 14.25 14.72 28,951,984 +0.47(+3.30%)
Nov 04, 2009 14.20 14.47 14.03 14.25 13,335,152 +0.10(+0.68%)
Nov 03, 2009 13.95 14.23 13.71 14.15 14,108,155 +0.09(+0.64%)
Nov 02, 2009 13.79 14.14 13.70 14.06 13,967,873 +0.30(+2.16%)
Oct 30, 2009 14.29 14.29 13.76 13.76 15,998,593 -0.52(-3.61%)
Oct 29, 2009 13.87 14.34 13.87 14.28 11,247,612 +0.53(+3.85%)
Oct 28, 2009 14.10 14.34 13.74 13.75 16,120,195 -0.48(-3.40%)
Oct 27, 2009 14.49 14.56 14.10 14.23 13,636,501 -0.27(-1.87%)
Oct 26, 2009 14.26 14.62 14.20 14.51 15,405,391 +0.30(+2.13%)
Oct 23, 2009 14.22 14.29 14.14 14.20 12,770,899 -0.20(-1.39%)
Oct 22, 2009 14.37 14.56 14.31 14.40 17,703,838 -0.02(-0.13%)
Oct 21, 2009 14.53 14.88 14.41 14.42 19,745,194 -0.15(-1.06%)
Oct 20, 2009 14.62 14.69 14.55 14.58 9,034,402 -0.39(-2.63%)
Oct 19, 2009 14.91 15.07 14.80 14.97 8,824,597 +0.16(+1.09%)
Oct 16, 2009 14.69 14.94 14.54 14.81 11,657,803 +0.11(+0.75%)
Oct 15, 2009 14.85 14.89 14.62 14.70 10,072,053 -0.12(-0.78%)
Oct 14, 2009 14.76 14.91 14.54 14.81 12,916,596 +0.21(+1.41%)
Oct 13, 2009 14.46 14.61 14.38 14.61 11,879,307 +0.13(+0.89%)
Oct 12, 2009 14.38 14.55 14.32 14.48 8,575,495 +0.14(+0.94%)
Oct 09, 2009 14.33 14.37 14.20 14.34 7,025,241 +0.07(+0.52%)
Oct 08, 2009 13.90 14.30 13.81 14.27 22,416,208 +0.33(+2.35%)
Oct 07, 2009 14.26 14.31 13.82 13.94 16,547,750 -0.28(-1.94%)
Oct 06, 2009 13.74 14.25 13.61 14.22 33,606,724 +0.62(+4.53%)
Oct 05, 2009 13.47 13.75 13.36 13.60 16,850,084 +0.23(+1.73%)
Oct 02, 2009 13.45 13.60 13.35 13.37 13,299,925 -0.18(-1.33%)
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.