Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.91 16.49 16.49 16.49 5,992 -0.49(-2.86%)
Dec 30, 2009 16.53 17.38 16.21 16.98 17,586 +0.36(+2.14%)
Dec 29, 2009 16.95 16.95 15.98 16.62 10,064 -0.30(-1.77%)
Dec 28, 2009 16.87 16.92 16.59 16.92 8,033 +0.06(+0.33%)
Dec 24, 2009 16.39 16.87 16.39 16.87 1,761 +0.50(+3.08%)
Dec 23, 2009 16.58 17.11 15.68 16.36 11,571 -0.13(-0.79%)
Dec 22, 2009 16.82 17.43 16.48 16.49 13,937 -0.03(-0.17%)
Dec 21, 2009 16.70 17.12 15.84 16.52 33,096 -0.11(-0.67%)
Dec 18, 2009 15.68 17.08 15.06 16.63 92,807 +1.29(+8.40%)
Dec 17, 2009 15.06 15.45 15.04 15.34 11,578 -0.08(-0.55%)
Dec 16, 2009 14.98 15.61 14.96 15.43 11,419 +0.65(+4.43%)
Dec 15, 2009 15.62 15.83 14.77 14.77 20,688 -0.86(-5.50%)
Dec 14, 2009 15.53 15.74 15.05 15.63 14,941 +0.19(+1.21%)
Dec 11, 2009 15.37 15.71 15.23 15.45 6,761 +0.22(+1.47%)
Dec 10, 2009 15.70 16.14 15.21 15.22 6,063 -0.39(-2.51%)
Dec 09, 2009 15.18 16.17 15.00 15.61 21,065 +0.10(+0.66%)
Dec 08, 2009 15.61 16.00 15.40 15.51 10,386 -0.27(-1.72%)
Dec 07, 2009 14.19 16.23 13.73 15.78 22,085 +1.60(+11.26%)
Dec 04, 2009 13.78 14.22 13.21 14.19 16,523 +0.70(+5.20%)
Dec 03, 2009 13.57 13.92 12.53 13.48 5,246 +0.03(+0.21%)
Dec 02, 2009 13.50 13.82 13.19 13.46 3,785 -0.07(-0.55%)
Dec 01, 2009 13.62 14.06 13.16 13.53 10,661 +0.12(+0.91%)
Nov 30, 2009 12.71 13.60 11.91 13.41 39,503 +0.64(+5.05%)
Nov 27, 2009 12.76 13.70 12.68 12.76 7,132 -0.56(-4.21%)
Nov 25, 2009 13.75 13.82 12.86 13.33 23,060 -0.42(-3.06%)
Nov 24, 2009 13.75 14.04 13.27 13.75 14,077 +0.06(+0.41%)
Nov 23, 2009 14.76 14.79 13.40 13.69 45,712 -0.33(-2.33%)
Nov 20, 2009 14.29 14.59 13.23 14.02 22,786 -0.34(-2.34%)
Nov 19, 2009 14.77 14.91 14.13 14.35 12,245 -0.55(-3.70%)
Nov 18, 2009 14.93 15.11 13.77 14.90 5,220 +0.01(+0.06%)
Nov 17, 2009 14.81 15.22 14.75 14.90 12,380 +0.04(+0.25%)
Nov 16, 2009 13.80 15.23 13.80 14.86 48,860 +1.18(+8.61%)
Nov 13, 2009 13.21 14.09 12.90 13.68 14,415 +0.47(+3.54%)
Nov 12, 2009 13.68 14.03 13.21 13.21 15,458 -0.54(-3.94%)
Nov 11, 2009 14.08 14.09 13.54 13.76 6,594 -0.14(-1.01%)
Nov 10, 2009 13.87 14.38 13.55 13.90 19,691 -0.05(-0.33%)
Nov 09, 2009 13.53 14.07 13.32 13.94 23,164 +0.46(+3.40%)
Nov 06, 2009 13.15 13.89 12.98 13.48 5,661 +0.19(+1.41%)
Nov 05, 2009 13.79 13.79 13.13 13.30 7,795 -0.33(-2.40%)
Nov 04, 2009 14.50 14.51 13.47 13.62 12,076 -0.73(-5.08%)
Nov 03, 2009 14.94 15.32 14.00 14.35 5,889 -0.70(-4.66%)
Nov 02, 2009 14.62 15.41 14.62 15.05 10,490 +0.52(+3.60%)
Oct 30, 2009 15.75 15.90 13.96 14.53 24,945 -1.35(-8.53%)
Oct 29, 2009 16.14 16.54 15.72 15.89 16,001 +0.09(+0.59%)
Oct 28, 2009 16.40 16.40 15.79 15.79 12,141 -0.72(-4.36%)
Oct 27, 2009 16.40 17.18 16.40 16.51 8,995 -0.03(-0.17%)
Oct 26, 2009 17.33 17.75 16.36 16.54 8,886 -0.82(-4.74%)
Oct 23, 2009 17.69 18.07 17.30 17.36 11,723 -0.50(-2.82%)
Oct 22, 2009 17.58 18.20 17.15 17.87 32,207 +0.36(+2.08%)
Oct 21, 2009 17.89 18.29 17.46 17.50 21,915 -0.37(-2.09%)
Oct 20, 2009 18.10 18.65 17.88 17.88 8,143 -0.54(-2.94%)
Oct 19, 2009 18.76 19.07 18.28 18.42 18,364 -0.28(-1.50%)
Oct 16, 2009 18.19 19.00 17.88 18.70 38,994 +0.36(+1.94%)
Oct 15, 2009 16.92 18.41 16.62 18.34 85,321 +1.34(+7.86%)
Oct 14, 2009 16.35 17.04 16.35 17.01 44,155 +0.36(+2.13%)
Oct 13, 2009 16.34 16.68 16.32 16.65 18,807 +0.23(+1.42%)
Oct 12, 2009 16.20 16.51 15.99 16.42 29,596 +0.00(+0.00%)
Oct 09, 2009 16.62 17.03 16.22 16.42 28,968 -0.23(-1.40%)
Oct 08, 2009 17.14 17.14 16.56 16.65 21,333 -0.26(-1.55%)
Oct 07, 2009 16.52 17.07 16.18 16.91 14,502 +0.30(+1.80%)
Oct 06, 2009 16.66 16.66 16.14 16.61 8,668 +0.15(+0.91%)
Oct 05, 2009 16.49 17.12 16.17 16.47 24,548 +0.06(+0.34%)
Oct 02, 2009 15.94 16.60 15.47 16.41 20,450 +0.40(+2.51%)
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.