Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.53 14.42 14.42 14.42 9,452,511 -0.12(-0.79%)
Dec 30, 2009 14.42 14.55 14.37 14.53 6,133,503 +0.07(+0.51%)
Dec 29, 2009 14.57 14.61 14.41 14.46 6,109,314 -0.07(-0.48%)
Dec 28, 2009 14.73 14.76 14.46 14.53 5,157,475 -0.09(-0.60%)
Dec 24, 2009 14.59 14.66 14.55 14.61 2,428,689 +0.06(+0.44%)
Dec 23, 2009 14.61 14.66 14.50 14.55 6,505,152 -0.01(-0.09%)
Dec 22, 2009 14.59 14.63 14.45 14.56 8,596,271 +0.12(+0.83%)
Dec 21, 2009 14.39 14.51 14.34 14.44 8,404,819 +0.17(+1.20%)
Dec 18, 2009 14.46 14.48 14.12 14.27 16,697,937 +0.00(+0.00%)
Dec 17, 2009 14.45 14.45 14.24 14.27 9,821,067 -0.28(-1.90%)
Dec 16, 2009 14.49 14.59 14.40 14.55 15,719,690 +0.12(+0.83%)
Dec 15, 2009 14.59 14.64 14.39 14.43 12,284,645 -0.09(-0.64%)
Dec 14, 2009 14.60 14.61 14.51 14.52 13,016,859 +0.07(+0.48%)
Dec 11, 2009 14.46 14.57 14.33 14.45 14,158,411 +0.07(+0.51%)
Dec 10, 2009 14.47 14.55 14.28 14.38 13,176,892 +0.04(+0.29%)
Dec 09, 2009 14.47 14.47 14.13 14.34 14,834,525 +0.05(+0.35%)
Dec 08, 2009 14.60 14.61 14.24 14.29 12,515,833 -0.42(-2.83%)
Dec 07, 2009 14.61 14.88 14.50 14.70 14,142,558 +0.10(+0.66%)
Dec 04, 2009 15.08 15.21 14.57 14.61 20,036,610 -0.24(-1.62%)
Dec 03, 2009 14.95 15.08 14.81 14.85 10,897,534 -0.11(-0.71%)
Dec 02, 2009 15.15 15.17 14.89 14.95 11,732,537 -0.22(-1.46%)
Dec 01, 2009 15.15 15.37 15.15 15.17 12,642,254 +0.11(+0.74%)
Nov 30, 2009 15.08 15.22 14.94 15.06 10,244,954 -0.00(-0.03%)
Nov 27, 2009 14.90 15.17 14.84 15.07 7,165,721 -0.42(-2.68%)
Nov 25, 2009 15.30 15.53 15.22 15.48 8,962,989 +0.24(+1.61%)
Nov 24, 2009 15.27 15.39 15.07 15.24 11,507,370 -0.04(-0.27%)
Nov 23, 2009 15.57 15.63 15.21 15.28 10,967,637 +0.03(+0.21%)
Nov 20, 2009 15.35 15.38 14.99 15.25 21,529,708 -0.14(-0.93%)
Nov 19, 2009 15.82 15.82 15.27 15.39 16,158,479 -0.63(-3.95%)
Nov 18, 2009 16.15 16.21 15.89 16.02 11,106,755 -0.09(-0.57%)
Nov 17, 2009 16.10 16.17 15.96 16.12 10,451,499 -0.12(-0.77%)
Nov 16, 2009 16.10 16.30 16.03 16.24 11,792,002 +0.31(+1.92%)
Nov 13, 2009 15.78 16.03 15.67 15.93 9,726,026 +0.12(+0.78%)
Nov 12, 2009 15.97 16.16 15.71 15.81 12,167,755 -0.27(-1.66%)
Nov 11, 2009 16.12 16.23 15.93 16.08 10,432,377 +0.01(+0.06%)
Nov 10, 2009 15.87 16.09 15.80 16.07 10,531,834 +0.16(+1.01%)
Nov 09, 2009 15.73 15.93 15.65 15.91 10,224,427 +0.42(+2.70%)
Nov 06, 2009 15.29 15.57 15.18 15.49 13,978,772 +0.12(+0.78%)
Nov 05, 2009 15.14 15.48 15.06 15.37 13,479,710 +0.31(+2.05%)
Nov 04, 2009 15.07 15.29 15.00 15.06 14,087,374 +0.17(+1.11%)
Nov 03, 2009 14.58 15.01 14.43 14.89 11,808,932 +0.19(+1.31%)
Nov 02, 2009 14.80 14.95 14.51 14.70 16,784,492 +0.00(+0.00%)
Oct 30, 2009 15.29 15.34 14.54 14.70 17,977,404 -0.66(-4.28%)
Oct 29, 2009 15.10 15.43 15.07 15.36 10,863,905 +0.45(+3.02%)
Oct 28, 2009 15.41 15.41 14.88 14.91 13,783,118 -0.55(-3.57%)
Oct 27, 2009 15.51 15.69 15.34 15.46 11,114,112 +0.06(+0.42%)
Oct 26, 2009 15.70 16.11 15.35 15.40 12,131,403 -0.24(-1.56%)
Oct 23, 2009 15.75 15.78 15.55 15.64 12,462,245 -0.26(-1.65%)
Oct 22, 2009 15.95 15.95 15.63 15.90 14,592,641 -0.07(-0.43%)
Oct 21, 2009 15.95 16.42 15.94 15.97 16,038,170 -0.08(-0.52%)
Oct 20, 2009 15.82 16.06 15.81 16.05 10,421,862 -0.17(-1.02%)
Oct 19, 2009 16.05 16.28 15.88 16.22 10,163,924 +0.18(+1.12%)
Oct 16, 2009 16.03 16.09 15.75 16.04 14,973,714 -0.08(-0.49%)
Oct 15, 2009 15.52 16.12 15.42 16.12 21,094,966 +0.53(+3.42%)
Oct 14, 2009 15.59 15.63 15.44 15.58 13,522,957 +0.36(+2.39%)
Oct 13, 2009 15.12 15.25 14.87 15.22 12,669,205 +0.18(+1.19%)
Oct 12, 2009 15.17 15.22 15.00 15.04 8,199,924 +0.18(+1.21%)
Oct 09, 2009 14.89 15.01 14.74 14.86 12,290,756 -0.11(-0.74%)
Oct 08, 2009 14.79 15.13 14.76 14.97 18,319,066 +0.27(+1.85%)
Oct 07, 2009 14.65 14.82 14.46 14.70 9,998,032 +0.02(+0.16%)
Oct 06, 2009 14.60 14.90 14.49 14.68 16,062,082 +0.46(+3.20%)
Oct 05, 2009 14.03 14.38 14.03 14.22 15,542,100 +0.21(+1.48%)
Oct 02, 2009 13.97 14.26 13.97 14.02 14,950,400 -0.23(-1.61%)
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.