Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.50 15.75 15.75 15.75 5,800 +0.09(+0.57%)
Dec 30, 2009 15.83 15.83 15.66 15.66 2,910 -0.18(-1.11%)
Dec 29, 2009 16.16 16.16 15.75 15.84 1,272 -0.28(-1.71%)
Dec 28, 2009 16.20 16.25 15.85 16.11 2,290 -0.13(-0.79%)
Dec 24, 2009 16.02 16.25 16.01 16.24 1,307 +0.23(+1.42%)
Dec 23, 2009 16.02 16.04 16.01 16.01 964 -0.16(-1.00%)
Dec 22, 2009 16.17 16.25 16.00 16.17 1,800 +0.06(+0.40%)
Dec 21, 2009 15.86 16.20 15.86 16.11 3,090 +0.35(+2.22%)
Dec 18, 2009 15.90 15.90 15.75 15.76 1,604 -0.19(-1.19%)
Dec 17, 2009 15.92 16.20 15.92 15.95 3,073 +0.20(+1.27%)
Dec 16, 2009 15.91 15.91 15.75 15.75 700 -0.16(-1.01%)
Dec 15, 2009 15.91 16.00 15.86 15.91 11,200 -0.04(-0.25%)
Dec 14, 2009 16.00 16.00 15.80 15.95 5,129 -0.05(-0.31%)
Dec 11, 2009 16.13 16.20 15.80 16.00 8,170 -0.25(-1.54%)
Dec 10, 2009 15.85 16.25 15.82 16.25 2,628 +0.45(+2.85%)
Dec 09, 2009 15.72 15.80 15.70 15.80 8,948 +0.08(+0.51%)
Dec 08, 2009 15.87 15.87 15.69 15.72 3,282 -0.03(-0.19%)
Dec 07, 2009 15.84 15.90 15.70 15.75 5,880 -0.15(-0.94%)
Dec 04, 2009 15.90 16.00 15.60 15.90 7,485 -0.10(-0.63%)
Dec 03, 2009 16.09 16.09 15.61 16.00 6,445 -0.10(-0.62%)
Dec 02, 2009 16.00 16.19 16.00 16.10 1,404 +0.11(+0.72%)
Dec 01, 2009 16.40 16.40 15.98 15.98 1,814 -0.16(-1.02%)
Nov 30, 2009 15.75 16.39 15.40 16.15 15,082 +0.48(+3.07%)
Nov 27, 2009 15.24 15.75 15.23 15.67 12,672 -0.33(-2.07%)
Nov 25, 2009 15.81 16.00 15.75 16.00 3,623 +0.00(+0.00%)
Nov 24, 2009 16.25 16.25 15.86 16.00 1,185 +0.00(+0.00%)
Nov 23, 2009 16.20 16.20 16.00 16.00 8,524 -0.15(-0.93%)
Nov 20, 2009 16.05 16.15 15.95 16.15 9,052 +0.11(+0.69%)
Nov 19, 2009 16.05 16.15 15.90 16.04 9,874 +0.09(+0.56%)
Nov 18, 2009 15.70 16.31 15.70 15.95 16,986 +0.20(+1.27%)
Nov 17, 2009 15.22 16.14 15.22 15.75 14,698 -0.15(-0.94%)
Nov 16, 2009 18.46 18.50 15.41 15.90 44,818 -2.85(-15.20%)
Nov 13, 2009 19.40 19.40 18.24 18.75 9,133 -0.94(-4.76%)
Nov 12, 2009 20.90 20.90 19.20 19.69 6,682 -0.90(-4.38%)
Nov 11, 2009 22.96 22.96 20.00 20.59 9,921 -1.96(-8.69%)
Nov 10, 2009 23.80 23.80 22.01 22.55 6,443 -1.20(-5.05%)
Nov 09, 2009 22.30 23.90 22.30 23.75 7,560 +1.66(+7.51%)
Nov 06, 2009 20.50 22.25 20.40 22.09 13,654 +1.83(+9.03%)
Nov 05, 2009 20.75 21.70 19.10 20.26 19,320 -0.49(-2.36%)
Nov 04, 2009 19.50 20.79 19.50 20.75 6,611 +1.20(+6.14%)
Nov 03, 2009 20.22 20.76 19.50 19.55 20,797 -1.30(-6.24%)
Nov 02, 2009 20.51 21.70 20.51 20.85 7,926 +0.15(+0.72%)
Oct 30, 2009 23.92 23.92 20.25 20.70 12,798 -2.08(-9.13%)
Oct 29, 2009 22.11 23.86 21.85 22.78 11,899 +0.77(+3.50%)
Oct 28, 2009 24.05 24.80 21.85 22.01 21,373 -1.79(-7.52%)
Oct 27, 2009 23.70 24.08 23.48 23.80 5,462 +0.15(+0.63%)
Oct 26, 2009 24.19 24.78 23.05 23.65 21,705 -1.11(-4.48%)
Oct 23, 2009 24.56 24.95 24.50 24.76 23,088 +0.96(+4.03%)
Oct 22, 2009 21.70 23.84 21.26 23.80 13,153 +2.50(+11.74%)
Oct 21, 2009 21.90 21.90 20.82 21.30 8,311 -0.50(-2.29%)
Oct 20, 2009 21.12 21.80 21.12 21.80 7,170 +0.80(+3.81%)
Oct 19, 2009 21.68 21.68 19.88 21.00 8,579 +0.46(+2.24%)
Oct 16, 2009 20.47 20.54 19.75 20.54 8,267 +0.19(+0.93%)
Oct 15, 2009 20.10 20.45 20.07 20.35 4,558 +0.27(+1.34%)
Oct 14, 2009 19.44 20.20 19.10 20.08 8,203 +0.58(+2.98%)
Oct 13, 2009 19.99 19.99 19.50 19.50 4,315 -0.39(-1.94%)
Oct 12, 2009 20.00 20.50 19.77 19.89 6,011 -0.11(-0.57%)
Oct 09, 2009 19.93 20.44 19.45 20.00 6,267 +0.63(+3.25%)
Oct 08, 2009 18.75 19.75 18.75 19.37 9,840 +0.72(+3.87%)
Oct 07, 2009 18.20 18.75 18.20 18.65 5,060 +0.65(+3.60%)
Oct 06, 2009 20.36 20.54 17.55 18.00 29,646 -2.22(-10.97%)
Oct 05, 2009 19.55 20.80 19.51 20.22 15,962 +0.72(+3.69%)
Oct 02, 2009 19.45 19.97 19.38 19.50 9,849 +0.05(+0.26%)
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.