Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.10 14.90 14.90 14.90 415,306 -0.20(-1.32%)
Dec 30, 2009 15.01 15.18 14.97 15.10 136,529 +0.01(+0.07%)
Dec 29, 2009 15.09 15.11 15.02 15.09 76,241 +0.02(+0.15%)
Dec 28, 2009 15.07 15.11 14.97 15.06 83,588 +0.00(+0.00%)
Dec 24, 2009 14.99 15.07 14.99 15.06 61,121 +0.12(+0.80%)
Dec 23, 2009 14.97 15.05 14.89 14.94 150,658 +0.07(+0.49%)
Dec 22, 2009 14.96 15.04 14.84 14.87 286,966 -0.05(-0.32%)
Dec 21, 2009 14.95 15.10 14.89 14.92 213,715 +0.02(+0.11%)
Dec 18, 2009 14.82 14.90 14.58 14.90 954,867 +0.21(+1.41%)
Dec 17, 2009 14.82 14.94 14.69 14.70 215,259 -0.24(-1.63%)
Dec 16, 2009 15.06 15.10 14.86 14.94 226,088 -0.03(-0.22%)
Dec 15, 2009 15.00 15.18 14.95 14.97 324,218 -0.03(-0.20%)
Dec 14, 2009 14.95 15.03 14.94 15.00 266,834 +0.10(+0.69%)
Dec 11, 2009 14.75 14.90 14.75 14.90 204,684 +0.18(+1.19%)
Dec 10, 2009 14.77 14.94 14.70 14.72 200,779 -0.01(-0.08%)
Dec 09, 2009 14.74 14.80 14.68 14.73 188,169 -0.01(-0.04%)
Dec 08, 2009 15.07 15.09 14.69 14.74 522,811 -0.40(-2.65%)
Dec 07, 2009 14.71 15.25 14.71 15.14 1,910,717 +0.43(+2.94%)
Dec 04, 2009 14.58 14.71 14.47 14.71 535,844 +0.39(+2.75%)
Dec 03, 2009 14.45 14.56 14.29 14.32 295,881 -0.09(-0.64%)
Dec 02, 2009 14.17 14.52 14.17 14.41 242,847 +0.23(+1.65%)
Dec 01, 2009 14.20 14.23 14.11 14.17 267,977 +0.10(+0.71%)
Nov 30, 2009 13.91 14.12 13.77 14.07 310,594 +0.13(+0.90%)
Nov 27, 2009 13.96 14.14 13.95 13.95 155,979 -0.32(-2.21%)
Nov 25, 2009 14.50 14.51 14.26 14.26 127,359 -0.18(-1.27%)
Nov 24, 2009 14.47 14.50 14.33 14.45 192,702 -0.01(-0.08%)
Nov 23, 2009 14.34 14.51 14.31 14.46 269,930 +0.27(+1.91%)
Nov 20, 2009 14.12 14.23 14.09 14.19 196,611 -0.02(-0.16%)
Nov 19, 2009 14.37 14.43 14.16 14.21 237,985 -0.25(-1.76%)
Nov 18, 2009 14.46 14.51 14.37 14.46 160,720 -0.01(-0.08%)
Nov 17, 2009 14.35 14.48 14.34 14.48 167,686 +0.10(+0.68%)
Nov 16, 2009 14.20 14.46 14.19 14.38 291,885 +0.26(+1.82%)
Nov 13, 2009 14.08 14.12 13.97 14.12 299,203 +0.07(+0.48%)
Nov 12, 2009 14.31 14.31 14.04 14.05 249,645 -0.28(-1.93%)
Nov 11, 2009 14.39 14.46 14.28 14.33 213,202 +0.03(+0.23%)
Nov 10, 2009 14.28 14.43 14.23 14.30 260,721 -0.03(-0.18%)
Nov 09, 2009 14.21 14.33 14.16 14.32 296,386 +0.20(+1.42%)
Nov 06, 2009 13.98 14.18 13.95 14.12 195,719 +0.01(+0.04%)
Nov 05, 2009 13.95 14.19 13.88 14.12 412,315 +0.25(+1.83%)
Nov 04, 2009 13.92 14.03 13.80 13.86 418,722 -0.06(-0.44%)
Nov 03, 2009 13.81 13.93 13.79 13.92 217,803 -0.00(-0.02%)
Nov 02, 2009 14.01 14.01 13.77 13.93 364,560 -0.03(-0.20%)
Oct 30, 2009 14.08 14.08 13.89 13.95 453,524 -0.26(-1.81%)
Oct 29, 2009 14.34 14.37 14.09 14.21 296,379 +0.08(+0.55%)
Oct 28, 2009 14.28 14.41 14.11 14.13 261,538 -0.23(-1.59%)
Oct 27, 2009 14.19 14.47 14.19 14.36 413,218 +0.20(+1.42%)
Oct 26, 2009 14.26 14.40 14.10 14.16 346,772 -0.10(-0.72%)
Oct 23, 2009 14.28 14.28 14.18 14.26 276,190 -0.30(-2.03%)
Oct 22, 2009 14.35 14.56 14.25 14.56 578,687 +0.15(+1.07%)
Oct 21, 2009 14.65 14.84 14.37 14.41 702,502 -0.29(-1.99%)
Oct 20, 2009 14.70 14.79 14.70 14.70 747,470 -0.62(-4.06%)
Oct 19, 2009 15.14 15.42 15.14 15.32 358,393 +0.19(+1.27%)
Oct 16, 2009 15.14 15.23 15.02 15.13 380,097 -0.14(-0.90%)
Oct 15, 2009 15.26 15.30 15.10 15.27 351,487 +0.01(+0.06%)
Oct 14, 2009 15.24 15.29 15.14 15.26 175,942 +0.18(+1.18%)
Oct 13, 2009 15.21 15.21 15.00 15.08 156,320 -0.13(-0.86%)
Oct 12, 2009 15.25 15.30 15.17 15.21 160,713 +0.07(+0.44%)
Oct 09, 2009 15.07 15.17 15.03 15.14 185,005 +0.06(+0.37%)
Oct 08, 2009 15.14 15.18 15.05 15.09 376,865 +0.03(+0.17%)
Oct 07, 2009 14.96 15.06 14.91 15.06 162,684 +0.09(+0.58%)
Oct 06, 2009 14.78 14.98 14.70 14.97 213,141 +0.27(+1.80%)
Oct 05, 2009 14.69 14.73 14.51 14.71 232,051 +0.07(+0.48%)
Oct 02, 2009 14.49 14.72 14.49 14.64 161,638 +0.04(+0.31%)
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.