Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.93 13.78 13.78 13.78 1,033,688 -0.11(-0.82%)
Dec 30, 2009 13.86 13.93 13.85 13.90 668,489 +0.00(+0.00%)
Dec 29, 2009 13.82 13.93 13.82 13.90 1,031,053 -0.00(-0.03%)
Dec 28, 2009 13.86 13.92 13.86 13.90 816,975 +0.04(+0.30%)
Dec 24, 2009 13.76 13.86 13.74 13.86 260,495 +0.14(+1.03%)
Dec 23, 2009 13.75 13.76 13.67 13.72 1,753,333 +0.01(+0.06%)
Dec 22, 2009 13.73 13.77 13.68 13.71 2,019,947 -0.03(-0.22%)
Dec 21, 2009 13.76 13.86 13.74 13.74 931,554 +0.03(+0.25%)
Dec 18, 2009 13.72 13.76 13.50 13.71 1,864,042 +0.06(+0.42%)
Dec 17, 2009 13.75 13.79 13.61 13.65 1,491,977 -0.11(-0.83%)
Dec 16, 2009 13.78 13.86 13.75 13.76 1,061,351 +0.00(+0.00%)
Dec 15, 2009 13.76 13.82 13.69 13.76 940,730 -0.06(-0.41%)
Dec 14, 2009 13.85 13.87 13.79 13.82 1,225,331 +0.02(+0.11%)
Dec 11, 2009 13.81 13.92 13.79 13.80 1,310,488 +0.01(+0.08%)
Dec 10, 2009 13.84 13.87 13.77 13.79 1,097,665 +0.02(+0.17%)
Dec 09, 2009 13.79 13.82 13.69 13.77 960,336 -0.06(-0.41%)
Dec 08, 2009 13.92 13.95 13.74 13.83 944,945 -0.16(-1.17%)
Dec 07, 2009 13.95 14.04 13.90 13.99 1,044,657 +0.06(+0.47%)
Dec 04, 2009 13.90 13.98 13.80 13.93 1,115,631 +0.13(+0.91%)
Dec 03, 2009 13.89 13.95 13.78 13.80 992,618 -0.12(-0.85%)
Dec 02, 2009 13.83 13.93 13.83 13.92 1,075,243 +0.10(+0.75%)
Dec 01, 2009 13.67 13.88 13.67 13.82 1,690,879 +0.21(+1.52%)
Nov 30, 2009 13.63 13.70 13.55 13.61 1,612,449 -0.04(-0.28%)
Nov 27, 2009 13.66 13.74 13.55 13.65 509,690 -0.21(-1.49%)
Nov 25, 2009 13.89 13.92 13.82 13.85 949,258 -0.04(-0.27%)
Nov 24, 2009 13.91 13.96 13.83 13.89 1,031,271 -0.01(-0.08%)
Nov 23, 2009 13.73 13.91 13.72 13.90 1,506,272 +0.19(+1.36%)
Nov 20, 2009 13.69 13.79 13.67 13.72 1,834,735 -0.01(-0.08%)
Nov 19, 2009 13.66 13.75 13.53 13.73 991,226 +0.01(+0.08%)
Nov 18, 2009 13.74 13.77 13.69 13.72 1,090,251 -0.08(-0.61%)
Nov 17, 2009 13.77 13.81 13.72 13.80 1,441,147 -0.03(-0.19%)
Nov 16, 2009 13.71 13.83 13.68 13.83 1,676,156 +0.12(+0.89%)
Nov 13, 2009 13.64 13.71 13.59 13.71 828,668 +0.05(+0.36%)
Nov 12, 2009 13.62 13.73 13.59 13.66 2,481,046 +0.05(+0.34%)
Nov 11, 2009 13.60 13.66 13.55 13.61 675,934 -0.01(-0.06%)
Nov 10, 2009 13.54 13.66 13.50 13.62 1,744,663 +0.06(+0.45%)
Nov 09, 2009 13.42 13.56 13.39 13.56 1,475,162 +0.18(+1.37%)
Nov 06, 2009 13.30 13.39 13.26 13.37 1,405,764 +0.02(+0.11%)
Nov 05, 2009 13.31 13.36 13.27 13.36 1,968,043 +0.08(+0.60%)
Nov 04, 2009 13.31 13.37 13.21 13.28 1,474,006 +0.00(+0.03%)
Nov 03, 2009 13.30 13.32 13.10 13.27 1,556,198 -0.09(-0.69%)
Nov 02, 2009 13.36 13.47 13.32 13.37 2,763,071 +0.01(+0.09%)
Oct 30, 2009 13.28 13.44 13.28 13.35 3,826,129 -0.01(-0.09%)
Oct 29, 2009 13.26 13.37 13.20 13.37 2,074,182 +0.17(+1.30%)
Oct 28, 2009 13.19 13.29 13.15 13.19 2,819,605 -0.00(-0.03%)
Oct 27, 2009 13.06 13.23 13.05 13.20 1,845,961 +0.15(+1.14%)
Oct 26, 2009 13.11 13.25 13.00 13.05 1,210,831 -0.06(-0.49%)
Oct 23, 2009 13.10 13.13 13.03 13.11 1,117,159 -0.08(-0.64%)
Oct 22, 2009 13.34 13.34 13.08 13.20 1,993,359 -0.14(-1.06%)
Oct 21, 2009 13.47 13.61 13.34 13.34 1,935,192 -0.03(-0.20%)
Oct 20, 2009 13.34 13.39 13.29 13.37 2,032,048 -0.00(-0.03%)
Oct 19, 2009 13.26 13.48 13.18 13.37 2,378,713 +0.19(+1.48%)
Oct 16, 2009 13.05 13.22 12.98 13.18 2,631,858 +0.08(+0.61%)
Oct 15, 2009 12.90 13.11 12.87 13.10 1,668,205 +0.18(+1.42%)
Oct 14, 2009 12.92 12.95 12.83 12.91 1,421,892 +0.05(+0.36%)
Oct 13, 2009 12.87 12.90 12.82 12.87 1,295,736 -0.00(-0.03%)
Oct 12, 2009 12.95 12.95 12.84 12.87 638,236 +0.03(+0.21%)
Oct 09, 2009 12.84 12.86 12.71 12.84 842,924 +0.02(+0.12%)
Oct 08, 2009 12.82 12.83 12.73 12.83 1,712,512 +0.03(+0.27%)
Oct 07, 2009 12.80 12.84 12.74 12.79 1,021,841 -0.02(-0.18%)
Oct 06, 2009 12.69 12.93 12.69 12.82 1,470,244 +0.09(+0.69%)
Oct 05, 2009 12.75 12.76 12.56 12.73 1,674,216 -0.01(-0.09%)
Oct 02, 2009 12.71 12.81 12.69 12.74 1,476,208 -0.04(-0.33%)
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.