Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.87 13.68 13.68 13.68 2,336,600 -0.14(-1.01%)
Dec 30, 2009 13.61 13.95 13.56 13.82 2,981,184 +0.02(+0.14%)
Dec 29, 2009 13.84 13.91 13.51 13.80 1,929,820 -0.02(-0.14%)
Dec 28, 2009 14.12 14.21 13.68 13.82 2,225,604 -0.26(-1.85%)
Dec 24, 2009 14.15 14.15 14.02 14.08 1,490,903 +0.03(+0.21%)
Dec 23, 2009 14.05 14.46 13.82 14.05 6,212,868 +0.25(+1.81%)
Dec 22, 2009 13.01 13.98 12.91 13.80 6,517,173 +0.89(+6.89%)
Dec 21, 2009 13.20 13.20 12.74 12.91 5,356,601 -0.18(-1.38%)
Dec 18, 2009 13.26 13.45 12.54 13.09 20,483,732 -0.20(-1.50%)
Dec 17, 2009 13.40 13.54 13.16 13.29 4,996,241 -0.31(-2.28%)
Dec 16, 2009 12.86 13.76 12.81 13.60 8,880,167 +0.78(+6.08%)
Dec 15, 2009 13.06 13.15 12.77 12.82 4,482,058 -0.39(-2.95%)
Dec 14, 2009 13.10 13.23 13.09 13.21 2,809,443 -0.06(-0.45%)
Dec 11, 2009 12.98 13.29 12.86 13.27 3,843,045 +0.33(+2.55%)
Dec 10, 2009 13.14 13.23 12.89 12.94 1,762,032 -0.12(-0.92%)
Dec 09, 2009 13.15 13.18 12.90 13.06 2,288,493 +0.01(+0.08%)
Dec 08, 2009 13.11 13.37 12.97 13.05 2,533,691 -0.14(-1.06%)
Dec 07, 2009 13.66 13.68 13.10 13.19 3,605,805 -0.41(-3.01%)
Dec 04, 2009 13.69 13.85 13.32 13.60 4,192,621 +0.19(+1.42%)
Dec 03, 2009 13.81 13.81 13.37 13.41 5,377,157 -0.36(-2.61%)
Dec 02, 2009 14.18 14.22 13.64 13.77 5,136,913 +0.08(+0.58%)
Dec 01, 2009 13.65 14.02 13.55 13.69 4,030,067 +0.14(+1.03%)
Nov 30, 2009 13.67 13.77 13.37 13.55 2,447,803 -0.07(-0.51%)
Nov 27, 2009 13.48 13.85 13.41 13.62 1,406,424 -0.25(-1.80%)
Nov 25, 2009 13.78 14.00 13.67 13.87 2,238,734 +0.14(+1.02%)
Nov 24, 2009 14.07 14.07 13.66 13.73 3,585,188 -0.28(-2.00%)
Nov 23, 2009 14.32 14.57 13.80 14.01 4,588,817 -0.11(-0.78%)
Nov 20, 2009 14.27 14.44 13.97 14.12 4,368,972 -0.50(-3.42%)
Nov 19, 2009 14.84 14.84 14.21 14.62 3,848,229 -0.27(-1.81%)
Nov 18, 2009 14.79 15.30 14.71 14.89 3,090,435 -0.04(-0.27%)
Nov 17, 2009 15.05 15.23 14.78 14.93 2,756,396 -0.30(-1.97%)
Nov 16, 2009 15.19 15.47 15.09 15.23 2,735,712 +0.24(+1.60%)
Nov 13, 2009 15.16 15.35 14.84 14.99 3,056,775 -0.08(-0.53%)
Nov 12, 2009 15.73 15.73 14.95 15.07 4,629,765 -0.59(-3.77%)
Nov 11, 2009 15.13 15.74 15.05 15.66 7,342,235 +0.98(+6.68%)
Nov 10, 2009 15.19 15.34 14.54 14.68 4,514,369 -0.50(-3.29%)
Nov 09, 2009 15.01 15.21 14.81 15.18 4,634,860 +0.27(+1.81%)
Nov 06, 2009 14.88 15.53 14.64 14.91 5,521,511 -0.37(-2.42%)
Nov 05, 2009 15.31 15.95 14.85 15.28 4,454,800 +0.23(+1.53%)
Nov 04, 2009 15.11 15.66 14.91 15.05 5,509,698 +0.12(+0.80%)
Nov 03, 2009 14.02 14.97 14.00 14.93 4,436,162 +0.64(+4.48%)
Nov 02, 2009 14.29 14.72 13.62 14.29 5,489,206 +0.11(+0.78%)
Oct 30, 2009 14.75 14.93 14.00 14.18 4,730,149 -0.49(-3.34%)
Oct 29, 2009 14.28 15.06 14.14 14.67 5,446,910 +0.65(+4.64%)
Oct 28, 2009 14.98 15.02 13.95 14.02 6,451,892 -1.09(-7.21%)
Oct 27, 2009 15.51 15.82 15.05 15.11 4,856,741 -0.34(-2.20%)
Oct 26, 2009 15.89 16.21 15.16 15.45 4,375,773 -0.35(-2.22%)
Oct 23, 2009 15.60 15.86 15.29 15.80 7,233,625 -0.37(-2.29%)
Oct 22, 2009 15.08 16.49 14.86 16.17 7,431,021 +1.13(+7.51%)
Oct 21, 2009 15.26 15.72 15.00 15.04 3,197,576 -0.28(-1.83%)
Oct 20, 2009 15.22 15.34 15.14 15.32 3,540,939 -0.14(-0.91%)
Oct 19, 2009 16.00 16.05 15.37 15.46 3,824,698 -0.36(-2.28%)
Oct 16, 2009 15.96 16.08 15.60 15.82 3,406,679 -0.27(-1.68%)
Oct 15, 2009 16.06 16.12 15.86 16.09 3,532,615 +0.01(+0.06%)
Oct 14, 2009 16.06 16.24 15.58 16.08 5,143,465 +0.45(+2.88%)
Oct 13, 2009 15.15 15.98 15.06 15.63 7,105,529 +0.46(+3.03%)
Oct 12, 2009 15.57 15.94 15.10 15.17 12,926,960 -1.29(-7.84%)
Oct 09, 2009 16.04 16.54 15.63 16.46 5,652,928 +0.41(+2.55%)
Oct 08, 2009 15.43 16.73 15.25 16.05 10,020,213 +0.86(+5.66%)
Oct 07, 2009 15.42 15.43 14.84 15.19 6,120,807 -0.24(-1.56%)
Oct 06, 2009 15.25 15.83 15.08 15.43 5,002,304 +0.21(+1.38%)
Oct 05, 2009 15.43 15.60 14.93 15.22 4,685,351 +0.03(+0.20%)
Oct 02, 2009 15.22 15.57 14.90 15.19 6,278,832 -0.25(-1.62%)
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.