Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.53 14.58 14.58 14.58 3,042,495 -0.01(-0.04%)
Dec 30, 2009 14.38 14.60 14.36 14.59 2,976,875 +0.14(+0.99%)
Dec 29, 2009 14.49 14.54 14.36 14.44 3,302,270 -0.05(-0.34%)
Dec 28, 2009 14.44 14.51 14.36 14.49 2,411,323 +0.06(+0.39%)
Dec 24, 2009 14.35 14.48 14.30 14.44 1,367,615 +0.09(+0.61%)
Dec 23, 2009 14.21 14.36 14.08 14.35 2,996,476 +0.20(+1.40%)
Dec 22, 2009 13.89 14.24 13.89 14.15 4,983,048 +0.21(+1.51%)
Dec 21, 2009 13.28 14.10 13.19 13.94 8,480,639 +0.76(+5.74%)
Dec 18, 2009 13.66 13.66 13.10 13.18 12,024,117 -0.32(-2.39%)
Dec 17, 2009 13.77 13.84 13.50 13.51 3,894,695 -0.35(-2.55%)
Dec 16, 2009 13.48 13.94 13.48 13.86 3,714,811 +0.32(+2.38%)
Dec 15, 2009 13.66 13.76 13.49 13.54 4,168,548 -0.16(-1.13%)
Dec 14, 2009 13.64 13.71 13.60 13.69 7,175,967 +0.37(+2.75%)
Dec 11, 2009 13.39 13.51 13.18 13.33 4,119,852 -0.11(-0.83%)
Dec 10, 2009 13.40 13.51 13.34 13.44 4,438,151 +0.10(+0.74%)
Dec 09, 2009 13.17 13.36 12.97 13.34 3,986,229 +0.25(+1.94%)
Dec 08, 2009 13.15 13.25 13.02 13.09 4,585,955 -0.14(-1.03%)
Dec 07, 2009 13.35 13.41 13.13 13.22 4,191,315 -0.20(-1.53%)
Dec 04, 2009 13.92 13.92 13.18 13.43 6,383,010 -0.11(-0.83%)
Dec 03, 2009 13.82 13.94 13.52 13.54 3,285,796 -0.27(-1.98%)
Dec 02, 2009 13.79 13.95 13.67 13.81 3,640,521 +0.02(+0.18%)
Dec 01, 2009 13.79 13.94 13.60 13.79 5,807,622 -0.02(-0.18%)
Nov 30, 2009 13.55 13.84 13.27 13.81 5,321,180 +0.35(+2.63%)
Nov 27, 2009 13.61 13.81 13.11 13.46 2,333,306 -0.62(-4.41%)
Nov 25, 2009 14.20 14.23 13.95 14.08 2,534,257 -0.02(-0.18%)
Nov 24, 2009 13.96 14.13 13.85 14.10 4,147,280 +0.11(+0.75%)
Nov 23, 2009 14.05 14.20 13.87 14.00 4,071,105 +0.28(+2.04%)
Nov 20, 2009 13.71 13.94 13.58 13.72 5,009,883 -0.13(-0.94%)
Nov 19, 2009 14.34 14.40 13.81 13.85 5,749,713 -0.59(-4.08%)
Nov 18, 2009 14.54 14.59 14.28 14.44 4,292,679 -0.15(-1.02%)
Nov 17, 2009 14.66 14.82 14.55 14.59 4,939,449 -0.15(-1.01%)
Nov 16, 2009 14.81 14.89 14.62 14.74 4,452,210 +0.06(+0.38%)
Nov 13, 2009 14.66 14.71 14.52 14.68 3,155,181 +0.02(+0.17%)
Nov 12, 2009 14.71 14.86 14.57 14.66 5,233,135 -0.10(-0.67%)
Nov 11, 2009 14.41 14.87 14.40 14.76 7,221,333 +0.40(+2.77%)
Nov 10, 2009 14.46 14.67 14.32 14.36 6,677,433 -0.21(-1.45%)
Nov 09, 2009 14.43 14.59 14.29 14.57 6,196,217 +0.24(+1.65%)
Nov 06, 2009 13.99 14.36 13.92 14.33 4,241,557 +0.24(+1.67%)
Nov 05, 2009 14.03 14.31 13.96 14.10 12,874,218 +0.15(+1.07%)
Nov 04, 2009 13.94 14.17 13.71 13.95 10,699,865 +0.16(+1.12%)
Nov 03, 2009 13.29 13.82 13.21 13.79 10,186,964 +0.31(+2.30%)
Nov 02, 2009 13.36 13.59 13.19 13.48 10,219,783 +0.35(+2.69%)
Oct 30, 2009 13.63 13.76 13.13 13.13 15,227,402 -0.27(-2.04%)
Oct 29, 2009 12.60 13.41 12.54 13.40 16,754,011 +0.96(+7.73%)
Oct 28, 2009 13.07 13.28 12.44 12.44 11,546,824 -0.78(-5.92%)
Oct 27, 2009 13.50 13.58 13.17 13.22 8,498,209 -0.24(-1.80%)
Oct 26, 2009 13.87 14.13 13.42 13.46 8,990,918 -0.42(-3.00%)
Oct 23, 2009 13.92 13.94 13.75 13.88 11,804,890 -0.40(-2.78%)
Oct 22, 2009 14.17 14.31 13.85 14.28 9,854,862 +0.13(+0.92%)
Oct 21, 2009 14.39 14.61 14.10 14.15 10,634,894 -0.32(-2.19%)
Oct 20, 2009 14.57 14.62 14.40 14.46 18,911,078 +0.11(+0.78%)
Oct 19, 2009 14.21 14.42 14.12 14.35 5,129,992 +0.23(+1.63%)
Oct 16, 2009 13.94 14.26 13.85 14.12 4,825,841 -0.22(-1.52%)
Oct 15, 2009 14.44 14.58 14.17 14.34 9,620,433 -0.54(-3.63%)
Oct 14, 2009 14.48 14.90 14.34 14.88 7,472,603 +0.78(+5.55%)
Oct 13, 2009 14.31 14.58 14.08 14.10 6,240,919 -0.25(-1.77%)
Oct 12, 2009 14.79 14.87 14.30 14.35 6,937,166 -0.43(-2.90%)
Oct 09, 2009 14.60 14.84 14.51 14.78 3,613,987 +0.15(+1.02%)
Oct 08, 2009 14.71 14.85 14.53 14.63 4,746,391 -0.01(-0.08%)
Oct 07, 2009 14.53 14.64 14.23 14.64 5,422,522 +0.06(+0.38%)
Oct 06, 2009 14.62 14.82 14.23 14.59 8,067,548 +0.00(+0.00%)
Oct 05, 2009 14.39 14.59 14.13 14.59 8,854,177 +0.32(+2.26%)
Oct 02, 2009 13.33 14.39 13.28 14.26 16,109,157 +0.74(+5.46%)
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.