Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.91 14.10 14.10 14.10 1,468,683 +0.19(+1.36%)
Dec 30, 2009 13.81 13.91 13.76 13.91 1,003,483 +0.04(+0.26%)
Dec 29, 2009 13.87 13.98 13.81 13.88 1,888,814 +0.11(+0.78%)
Dec 28, 2009 13.81 13.89 13.66 13.77 751,927 -0.03(-0.18%)
Dec 24, 2009 13.81 13.82 13.70 13.80 549,749 +0.00(+0.00%)
Dec 23, 2009 13.65 13.82 13.63 13.80 2,040,156 +0.23(+1.73%)
Dec 22, 2009 13.56 13.59 13.46 13.56 1,713,048 +0.03(+0.19%)
Dec 21, 2009 13.35 13.59 13.30 13.54 1,941,342 +0.28(+2.12%)
Dec 18, 2009 13.07 13.32 13.03 13.26 3,782,401 +0.19(+1.49%)
Dec 17, 2009 13.03 13.08 12.79 13.06 3,557,766 +0.27(+2.14%)
Dec 16, 2009 12.70 12.86 12.68 12.79 1,322,094 +0.09(+0.74%)
Dec 15, 2009 12.83 12.84 12.60 12.69 2,293,595 -0.09(-0.72%)
Dec 14, 2009 13.18 13.18 12.79 12.79 2,948,533 -0.40(-3.02%)
Dec 11, 2009 13.45 13.51 13.11 13.18 2,403,415 -0.63(-4.58%)
Dec 10, 2009 13.83 13.85 13.71 13.82 900,158 +0.02(+0.15%)
Dec 09, 2009 13.64 13.80 13.50 13.80 1,430,977 +0.18(+1.35%)
Dec 08, 2009 13.68 13.68 13.53 13.61 1,227,809 -0.09(-0.63%)
Dec 07, 2009 13.56 13.77 13.56 13.70 829,426 +0.15(+1.09%)
Dec 04, 2009 13.75 13.85 13.53 13.55 1,241,047 -0.03(-0.19%)
Dec 03, 2009 13.75 13.83 13.53 13.58 1,342,613 -0.19(-1.37%)
Dec 02, 2009 13.76 13.93 13.69 13.77 1,890,137 -0.03(-0.18%)
Dec 01, 2009 13.67 13.81 13.58 13.79 2,868,257 +0.26(+1.89%)
Nov 30, 2009 13.35 13.56 13.35 13.54 2,043,476 +0.21(+1.57%)
Nov 27, 2009 13.19 13.39 13.07 13.33 1,151,179 -0.26(-1.88%)
Nov 25, 2009 13.50 13.64 13.50 13.58 1,304,608 +0.20(+1.49%)
Nov 24, 2009 13.39 13.49 13.31 13.38 2,771,118 -0.03(-0.19%)
Nov 23, 2009 13.35 13.53 13.34 13.41 1,077,287 +0.27(+2.02%)
Nov 20, 2009 13.18 13.22 13.00 13.14 952,768 -0.10(-0.77%)
Nov 19, 2009 13.37 13.37 13.11 13.24 885,174 -0.15(-1.11%)
Nov 18, 2009 13.30 13.44 13.30 13.39 1,178,985 +0.16(+1.20%)
Nov 17, 2009 13.15 13.27 13.10 13.23 727,039 -0.03(-0.23%)
Nov 16, 2009 13.23 13.27 13.04 13.27 1,188,660 +0.08(+0.58%)
Nov 13, 2009 13.18 13.23 13.07 13.19 933,917 +0.05(+0.39%)
Nov 12, 2009 13.34 13.34 13.11 13.14 833,564 -0.08(-0.62%)
Nov 11, 2009 13.28 13.32 13.15 13.22 1,078,196 +0.05(+0.35%)
Nov 10, 2009 12.93 13.22 12.93 13.17 1,375,237 +0.17(+1.30%)
Nov 09, 2009 12.74 13.05 12.74 13.00 1,404,697 +0.35(+2.79%)
Nov 06, 2009 12.67 12.69 12.49 12.65 1,906,856 -0.03(-0.24%)
Nov 05, 2009 12.44 12.68 12.42 12.68 1,189,510 +0.28(+2.26%)
Nov 04, 2009 12.60 12.63 12.38 12.40 1,719,739 -0.12(-0.94%)
Nov 03, 2009 12.12 12.52 12.11 12.52 2,108,582 +0.33(+2.68%)
Nov 02, 2009 12.27 12.33 12.04 12.19 1,749,356 -0.06(-0.46%)
Oct 30, 2009 12.30 12.42 12.15 12.25 2,341,899 -0.01(-0.08%)
Oct 29, 2009 12.16 12.28 12.11 12.26 1,368,843 +0.17(+1.44%)
Oct 28, 2009 12.19 12.25 12.06 12.09 1,425,811 -0.20(-1.66%)
Oct 27, 2009 12.25 12.33 12.10 12.29 1,284,772 +0.14(+1.13%)
Oct 26, 2009 12.37 12.44 12.08 12.15 2,262,283 -0.21(-1.73%)
Oct 23, 2009 12.33 12.37 12.29 12.37 1,046,443 -0.08(-0.66%)
Oct 22, 2009 12.43 12.50 12.30 12.45 2,011,878 -0.04(-0.33%)
Oct 21, 2009 12.63 12.67 12.46 12.49 939,918 -0.11(-0.85%)
Oct 20, 2009 12.64 12.69 12.56 12.60 1,511,346 -0.14(-1.08%)
Oct 19, 2009 12.61 12.82 12.54 12.73 1,260,115 +0.20(+1.63%)
Oct 16, 2009 12.51 12.59 12.40 12.53 754,778 -0.05(-0.41%)
Oct 15, 2009 12.60 12.61 12.42 12.58 1,384,652 -0.04(-0.32%)
Oct 14, 2009 12.88 12.90 12.53 12.62 1,340,732 -0.12(-0.96%)
Oct 13, 2009 12.82 12.88 12.71 12.74 2,814,956 +0.08(+0.65%)
Oct 12, 2009 12.85 12.86 12.66 12.66 360,861 -0.06(-0.48%)
Oct 09, 2009 12.84 12.88 12.70 12.72 1,193,218 -0.05(-0.40%)
Oct 08, 2009 12.77 12.87 12.68 12.78 839,811 +0.06(+0.44%)
Oct 07, 2009 12.70 12.73 12.63 12.72 737,225 +0.02(+0.12%)
Oct 06, 2009 12.72 12.85 12.66 12.70 793,130 +0.18(+1.47%)
Oct 05, 2009 12.36 12.58 12.32 12.52 900,223 +0.23(+1.87%)
Oct 02, 2009 12.26 12.33 12.18 12.29 901,123 -0.02(-0.12%)
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.