Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.44 14.08 14.08 14.08 904,832 -0.40(-2.74%)
Dec 30, 2009 15.09 15.09 14.30 14.47 1,674,630 -0.68(-4.48%)
Dec 29, 2009 15.29 15.36 15.10 15.15 684,859 -0.09(-0.60%)
Dec 28, 2009 15.06 15.36 15.06 15.24 997,490 +0.19(+1.26%)
Dec 24, 2009 14.99 15.19 14.93 15.05 452,748 +0.02(+0.15%)
Dec 23, 2009 14.60 15.04 14.59 15.03 1,080,492 +0.36(+2.44%)
Dec 22, 2009 14.62 14.78 14.44 14.67 1,020,313 +0.05(+0.31%)
Dec 21, 2009 14.49 14.69 14.31 14.63 1,406,611 +0.28(+1.96%)
Dec 18, 2009 14.55 14.56 14.01 14.34 2,266,303 -0.11(-0.79%)
Dec 17, 2009 14.22 14.72 14.11 14.46 2,078,189 +0.14(+0.96%)
Dec 16, 2009 14.14 14.50 14.07 14.32 1,353,144 +0.33(+2.34%)
Dec 15, 2009 13.96 14.14 13.79 13.99 1,663,961 -0.01(-0.05%)
Dec 14, 2009 13.93 14.18 13.93 14.00 1,551,679 +0.32(+2.34%)
Dec 11, 2009 13.52 13.85 13.48 13.68 1,522,322 +0.30(+2.28%)
Dec 10, 2009 13.39 13.52 13.26 13.38 886,074 +0.10(+0.74%)
Dec 09, 2009 13.35 13.51 13.19 13.28 1,117,251 -0.10(-0.74%)
Dec 08, 2009 13.14 13.53 13.05 13.38 1,528,200 +0.13(+0.98%)
Dec 07, 2009 13.13 13.32 13.01 13.25 1,265,094 +0.21(+1.64%)
Dec 04, 2009 13.10 13.35 12.56 13.03 1,344,357 +0.29(+2.27%)
Dec 03, 2009 12.89 13.04 12.59 12.75 2,041,255 -0.21(-1.65%)
Dec 02, 2009 13.14 13.20 12.64 12.96 2,158,749 -0.14(-1.05%)
Dec 01, 2009 13.06 13.40 13.02 13.10 1,791,181 +0.16(+1.24%)
Nov 30, 2009 12.87 13.06 12.56 12.94 2,130,225 +0.08(+0.59%)
Nov 27, 2009 12.52 13.19 12.46 12.86 1,185,317 -0.19(-1.46%)
Nov 25, 2009 12.52 13.09 12.40 13.05 2,430,455 +0.62(+5.02%)
Nov 24, 2009 12.58 12.65 12.07 12.43 1,479,350 -0.08(-0.61%)
Nov 23, 2009 12.18 12.70 12.07 12.50 3,012,016 +0.58(+4.85%)
Nov 20, 2009 11.56 12.02 11.43 11.92 4,965,163 +1.05(+9.66%)
Nov 19, 2009 10.81 10.99 10.67 10.87 981,343 -0.21(-1.86%)
Nov 18, 2009 10.96 11.12 10.83 11.08 1,013,949 +0.03(+0.28%)
Nov 17, 2009 11.06 11.27 10.77 11.05 3,804,526 +0.90(+8.85%)
Nov 16, 2009 10.19 10.29 9.944 10.15 1,511,724 +0.11(+1.06%)
Nov 13, 2009 9.799 10.08 9.685 10.04 2,129,274 +0.18(+1.85%)
Nov 12, 2009 10.39 10.61 9.814 9.860 1,294,292 -0.59(-5.61%)
Nov 11, 2009 10.98 11.12 10.35 10.45 1,350,806 -0.41(-3.79%)
Nov 10, 2009 10.77 11.06 10.71 10.86 606,884 +0.07(+0.64%)
Nov 09, 2009 10.33 10.81 10.23 10.79 894,028 +0.61(+5.98%)
Nov 06, 2009 10.06 10.33 9.875 10.18 1,025,039 +0.34(+3.48%)
Nov 05, 2009 9.860 10.29 9.571 9.837 1,154,456 -0.22(-2.20%)
Nov 04, 2009 10.44 10.53 10.04 10.06 1,145,226 -0.27(-2.58%)
Nov 03, 2009 10.23 10.39 10.05 10.32 914,214 -0.11(-1.02%)
Nov 02, 2009 10.45 10.48 10.08 10.43 1,155,651 +0.06(+0.59%)
Oct 30, 2009 10.64 10.83 10.22 10.37 1,104,302 -0.37(-3.40%)
Oct 29, 2009 10.48 10.83 10.30 10.74 602,431 +0.43(+4.21%)
Oct 28, 2009 10.69 10.89 10.24 10.30 1,516,371 -0.43(-3.97%)
Oct 27, 2009 11.12 11.21 10.71 10.73 1,169,540 -0.33(-3.03%)
Oct 26, 2009 11.47 11.65 11.05 11.06 1,004,705 -0.30(-2.61%)
Oct 23, 2009 11.47 11.50 11.32 11.36 1,061,330 -0.39(-3.31%)
Oct 22, 2009 11.44 11.86 11.44 11.75 784,385 +0.34(+3.00%)
Oct 21, 2009 11.63 11.97 11.40 11.41 1,223,585 -0.24(-2.09%)
Oct 20, 2009 11.57 11.76 11.55 11.65 1,364,853 +0.08(+0.66%)
Oct 19, 2009 11.22 11.76 11.18 11.57 1,303,802 +0.49(+4.40%)
Oct 16, 2009 11.25 11.41 11.02 11.09 1,210,475 -0.30(-2.61%)
Oct 15, 2009 11.50 11.74 11.32 11.38 1,036,007 -0.20(-1.71%)
Oct 14, 2009 11.65 11.68 11.48 11.58 872,543 +0.10(+0.86%)
Oct 13, 2009 11.20 11.63 11.20 11.48 889,142 +0.24(+2.17%)
Oct 12, 2009 11.53 11.63 11.19 11.24 767,407 -0.06(-0.54%)
Oct 09, 2009 11.23 11.39 11.08 11.30 865,372 +0.05(+0.41%)
Oct 08, 2009 11.25 11.42 11.17 11.25 1,375,835 +0.11(+1.03%)
Oct 07, 2009 11.00 11.36 10.96 11.14 962,995 +0.10(+0.90%)
Oct 06, 2009 10.88 11.18 10.77 11.04 1,160,827 +0.30(+2.84%)
Oct 05, 2009 10.04 10.75 10.04 10.74 1,326,287 +0.76(+7.63%)
Oct 02, 2009 9.959 10.21 9.807 9.974 680,388 -0.14(-1.43%)
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.