Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.05 15.72 15.72 15.72 700,330 -0.40(-2.46%)
Dec 30, 2009 16.23 16.23 16.04 16.12 536,223 -0.12(-0.76%)
Dec 29, 2009 16.47 16.47 16.18 16.24 948,920 -0.12(-0.71%)
Dec 28, 2009 16.15 16.52 16.14 16.36 1,211,946 +0.19(+1.18%)
Dec 24, 2009 16.09 16.27 16.01 16.17 452,267 +0.13(+0.83%)
Dec 23, 2009 15.52 16.12 15.52 16.04 1,616,055 +0.53(+3.42%)
Dec 22, 2009 15.44 15.56 15.22 15.51 1,172,385 +0.11(+0.70%)
Dec 21, 2009 15.12 15.42 15.12 15.40 1,162,814 +0.30(+1.97%)
Dec 18, 2009 15.04 15.18 14.81 15.10 1,460,590 +0.09(+0.61%)
Dec 17, 2009 14.95 15.11 14.84 15.01 1,784,873 -0.39(-2.55%)
Dec 16, 2009 15.21 15.47 15.04 15.40 1,758,726 +0.26(+1.72%)
Dec 15, 2009 14.94 15.28 14.94 15.14 2,041,205 +0.07(+0.44%)
Dec 14, 2009 14.93 15.08 14.90 15.08 1,162,103 +0.10(+0.66%)
Dec 11, 2009 14.88 14.99 14.84 14.98 1,490,086 +0.18(+1.23%)
Dec 10, 2009 14.88 14.99 14.68 14.80 1,689,989 +0.12(+0.79%)
Dec 09, 2009 14.89 14.90 14.30 14.68 1,955,456 -0.16(-1.06%)
Dec 08, 2009 15.08 15.08 14.75 14.84 1,169,720 -0.29(-1.91%)
Dec 07, 2009 15.23 15.39 15.00 15.13 1,217,890 -0.11(-0.71%)
Dec 04, 2009 15.64 15.68 14.89 15.23 1,642,131 -0.14(-0.92%)
Dec 03, 2009 15.66 15.75 15.35 15.37 1,077,672 -0.24(-1.54%)
Dec 02, 2009 15.69 16.01 15.57 15.61 1,395,505 -0.05(-0.32%)
Dec 01, 2009 15.55 15.77 15.52 15.66 2,064,680 +0.25(+1.61%)
Nov 30, 2009 15.62 15.62 15.16 15.42 1,357,872 -0.17(-1.06%)
Nov 27, 2009 15.50 15.72 15.37 15.58 723,187 -0.31(-1.93%)
Nov 25, 2009 15.77 15.98 15.64 15.89 1,348,754 +0.15(+0.95%)
Nov 24, 2009 15.71 15.86 15.60 15.74 1,901,054 -0.09(-0.57%)
Nov 23, 2009 15.88 15.99 15.63 15.83 2,015,687 +0.20(+1.27%)
Nov 20, 2009 15.66 15.77 15.35 15.63 1,812,451 -0.09(-0.58%)
Nov 19, 2009 16.26 16.26 15.42 15.72 3,296,076 -0.66(-4.04%)
Nov 18, 2009 17.14 17.14 16.26 16.38 3,234,651 -0.72(-4.21%)
Nov 17, 2009 17.10 17.39 16.92 17.10 1,908,375 -0.12(-0.72%)
Nov 16, 2009 16.80 17.51 16.72 17.23 3,044,137 +0.17(+0.97%)
Nov 13, 2009 16.87 17.29 16.77 17.06 1,161,328 +0.31(+1.83%)
Nov 12, 2009 16.87 17.18 16.71 16.76 1,576,086 -0.12(-0.69%)
Nov 11, 2009 16.87 17.04 16.67 16.87 2,308,943 +0.16(+0.94%)
Nov 10, 2009 17.29 17.45 16.69 16.71 2,763,617 -0.70(-3.99%)
Nov 09, 2009 17.02 17.45 16.98 17.41 1,706,350 +0.63(+3.75%)
Nov 06, 2009 16.76 17.27 16.67 16.78 1,319,249 -0.30(-1.74%)
Nov 05, 2009 16.78 17.16 16.78 17.08 1,403,634 +0.46(+2.74%)
Nov 04, 2009 16.56 17.25 16.56 16.62 2,556,181 +0.20(+1.21%)
Nov 03, 2009 16.32 16.64 16.23 16.43 3,051,819 -0.07(-0.40%)
Nov 02, 2009 17.10 17.10 16.07 16.49 3,100,296 -0.45(-2.64%)
Oct 30, 2009 17.21 17.86 16.83 16.94 4,052,674 -0.08(-0.49%)
Oct 29, 2009 17.53 18.12 16.76 17.02 4,066,972 -0.53(-3.02%)
Oct 28, 2009 18.92 18.96 17.44 17.55 2,430,691 -1.37(-7.22%)
Oct 27, 2009 18.73 19.02 18.35 18.92 2,241,108 +0.21(+1.11%)
Oct 26, 2009 19.21 19.40 18.65 18.71 3,179,462 -1.17(-5.87%)
Oct 23, 2009 19.90 19.95 19.66 19.88 1,640,593 -0.39(-1.92%)
Oct 22, 2009 19.82 20.42 19.46 20.26 852,982 +0.48(+2.43%)
Oct 21, 2009 19.86 20.32 19.78 19.78 2,194,676 -0.17(-0.87%)
Oct 20, 2009 20.01 20.07 19.93 19.96 1,965,093 +0.09(+0.46%)
Oct 19, 2009 19.81 20.20 19.65 19.87 822,987 +0.12(+0.59%)
Oct 16, 2009 19.74 20.02 19.45 19.75 1,293,432 -0.15(-0.75%)
Oct 15, 2009 19.72 19.99 19.59 19.90 1,723,771 -0.04(-0.21%)
Oct 14, 2009 19.65 19.99 19.47 19.94 2,563,650 +0.67(+3.48%)
Oct 13, 2009 19.16 19.39 18.81 19.27 1,453,253 +0.10(+0.52%)
Oct 12, 2009 19.06 19.28 18.79 19.17 1,499,405 +0.40(+2.12%)
Oct 09, 2009 18.63 18.79 18.31 18.78 1,611,757 +0.05(+0.26%)
Oct 08, 2009 18.68 18.96 18.42 18.73 2,278,352 +0.13(+0.71%)
Oct 07, 2009 18.67 18.76 18.37 18.59 1,040,570 -0.18(-0.97%)
Oct 06, 2009 18.92 19.24 18.34 18.78 1,440,317 +0.01(+0.04%)
Oct 05, 2009 18.04 18.86 17.79 18.77 2,030,395 +0.94(+5.29%)
Oct 02, 2009 18.06 18.58 17.76 17.82 1,520,692 -0.54(-2.93%)
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.