Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.01 12.68 12.68 12.68 8,247,629 -0.34(-2.58%)
Dec 30, 2009 13.01 13.12 12.97 13.01 1,494,004 -0.07(-0.51%)
Dec 29, 2009 13.16 13.18 13.04 13.08 1,732,998 -0.11(-0.81%)
Dec 28, 2009 13.14 13.23 12.99 13.19 2,232,723 +0.05(+0.39%)
Dec 24, 2009 13.13 13.20 13.09 13.14 547,585 -0.03(-0.19%)
Dec 23, 2009 13.05 13.21 13.03 13.16 1,544,139 +0.16(+1.23%)
Dec 22, 2009 12.89 13.02 12.80 13.00 1,643,684 +0.15(+1.15%)
Dec 21, 2009 12.83 12.95 12.79 12.85 1,769,672 +0.11(+0.84%)
Dec 18, 2009 12.87 12.87 12.67 12.75 4,171,140 -0.03(-0.27%)
Dec 17, 2009 12.59 12.83 12.56 12.78 2,639,258 +0.03(+0.20%)
Dec 16, 2009 12.85 12.90 12.70 12.76 2,758,870 -0.05(-0.42%)
Dec 15, 2009 12.87 12.92 12.77 12.81 2,973,133 -0.06(-0.47%)
Dec 14, 2009 12.81 12.88 12.78 12.87 1,770,504 +0.20(+1.61%)
Dec 11, 2009 12.54 12.70 12.44 12.67 1,601,116 +0.13(+1.00%)
Dec 10, 2009 12.56 12.61 12.47 12.54 1,651,592 +0.05(+0.43%)
Dec 09, 2009 12.49 12.59 12.26 12.49 3,632,455 +0.02(+0.13%)
Dec 08, 2009 12.47 12.55 12.27 12.47 3,074,649 -0.11(-0.87%)
Dec 07, 2009 12.54 12.77 12.50 12.58 3,447,182 +0.04(+0.33%)
Dec 04, 2009 12.56 12.65 12.25 12.54 3,563,768 +0.21(+1.71%)
Dec 03, 2009 12.26 12.54 12.26 12.33 2,136,552 +0.03(+0.26%)
Dec 02, 2009 12.27 12.42 12.20 12.30 2,466,514 -0.06(-0.47%)
Dec 01, 2009 12.44 12.55 12.33 12.35 2,163,173 +0.00(+0.02%)
Nov 30, 2009 12.27 12.37 12.08 12.35 2,529,605 +0.05(+0.41%)
Nov 27, 2009 12.14 12.45 12.05 12.30 1,658,383 -0.22(-1.76%)
Nov 25, 2009 12.51 12.59 12.41 12.52 3,106,089 +0.01(+0.09%)
Nov 24, 2009 12.48 12.58 12.34 12.51 4,460,010 +0.00(+0.00%)
Nov 23, 2009 12.50 12.61 12.45 12.51 5,515,142 +0.20(+1.62%)
Nov 20, 2009 12.14 12.39 12.14 12.31 3,630,915 +0.03(+0.21%)
Nov 19, 2009 12.56 12.60 12.25 12.28 4,755,002 -0.45(-3.55%)
Nov 18, 2009 13.02 13.02 12.66 12.74 4,640,555 -0.30(-2.29%)
Nov 17, 2009 13.15 13.15 12.89 13.04 1,962,496 -0.03(-0.21%)
Nov 16, 2009 13.16 13.42 13.04 13.06 3,309,691 +0.03(+0.21%)
Nov 13, 2009 12.78 13.08 12.73 13.04 1,864,198 +0.26(+2.07%)
Nov 12, 2009 13.00 13.16 12.75 12.77 3,203,105 -0.20(-1.52%)
Nov 11, 2009 13.16 13.19 12.86 12.97 2,550,319 -0.08(-0.62%)
Nov 10, 2009 13.23 13.28 12.86 13.05 3,594,656 -0.24(-1.83%)
Nov 09, 2009 13.05 13.33 13.01 13.29 2,437,283 +0.40(+3.13%)
Nov 06, 2009 12.88 12.97 12.76 12.89 3,538,990 -0.13(-1.02%)
Nov 05, 2009 12.96 13.13 12.80 13.02 2,776,913 +0.22(+1.72%)
Nov 04, 2009 12.86 13.14 12.72 12.80 3,975,352 +0.05(+0.40%)
Nov 03, 2009 12.35 12.81 12.25 12.75 2,923,788 +0.38(+3.11%)
Nov 02, 2009 12.34 12.62 12.11 12.37 2,929,811 +0.13(+1.08%)
Oct 30, 2009 12.75 12.82 12.05 12.23 6,647,698 -0.58(-4.51%)
Oct 29, 2009 12.62 12.91 12.49 12.81 5,584,860 +0.34(+2.69%)
Oct 28, 2009 13.21 13.55 12.30 12.47 13,428,867 -1.59(-11.33%)
Oct 27, 2009 14.02 14.12 13.77 14.07 4,513,182 +0.06(+0.40%)
Oct 26, 2009 14.02 14.21 13.67 14.01 4,284,478 -0.06(-0.46%)
Oct 23, 2009 13.84 14.15 13.83 14.08 2,655,213 +0.10(+0.68%)
Oct 22, 2009 13.85 14.06 13.60 13.98 1,816,877 +0.12(+0.84%)
Oct 21, 2009 14.05 14.32 13.86 13.87 1,932,704 -0.29(-2.01%)
Oct 20, 2009 13.91 14.18 13.87 14.15 2,889,793 +0.10(+0.73%)
Oct 19, 2009 13.35 14.09 13.32 14.05 4,748,440 +0.83(+6.24%)
Oct 16, 2009 13.47 13.49 13.11 13.23 2,694,070 -0.39(-2.88%)
Oct 15, 2009 13.67 13.69 13.25 13.62 3,567,513 -0.13(-0.96%)
Oct 14, 2009 13.50 13.79 13.41 13.75 4,300,325 +0.40(+2.99%)
Oct 13, 2009 13.64 13.64 13.24 13.35 2,221,609 -0.36(-2.65%)
Oct 12, 2009 13.67 13.80 13.63 13.71 1,513,860 +0.14(+1.01%)
Oct 09, 2009 13.58 13.63 13.42 13.58 2,068,478 -0.04(-0.29%)
Oct 08, 2009 13.54 13.76 13.51 13.62 3,486,021 +0.25(+1.86%)
Oct 07, 2009 13.32 13.52 13.31 13.37 1,613,365 -0.04(-0.28%)
Oct 06, 2009 13.54 13.74 13.23 13.41 3,146,434 +0.04(+0.33%)
Oct 05, 2009 13.26 13.64 13.21 13.36 4,348,782 +0.20(+1.55%)
Oct 02, 2009 13.26 13.50 13.11 13.16 3,130,850 -0.30(-2.21%)
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.