Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.55 16.52 16.52 16.52 25,390,400 -0.02(-0.11%)
Dec 30, 2009 16.46 16.56 16.43 16.54 6,932,156 -0.02(-0.11%)
Dec 29, 2009 16.38 16.61 16.30 16.55 8,082,832 +0.18(+1.08%)
Dec 28, 2009 16.31 16.39 16.20 16.38 5,648,076 +0.06(+0.38%)
Dec 24, 2009 16.36 16.39 16.25 16.31 2,302,216 -0.05(-0.29%)
Dec 23, 2009 16.27 16.38 16.22 16.36 6,148,744 +0.09(+0.52%)
Dec 22, 2009 16.22 16.33 16.05 16.27 8,238,984 +0.02(+0.11%)
Dec 21, 2009 16.13 16.32 16.11 16.26 7,399,540 +0.15(+0.95%)
Dec 18, 2009 16.10 16.34 16.01 16.11 20,323,488 +0.29(+1.85%)
Dec 17, 2009 15.89 16.01 15.77 15.81 11,671,916 -0.21(-1.34%)
Dec 16, 2009 16.17 16.17 15.91 16.03 7,654,636 -0.06(-0.37%)
Dec 15, 2009 15.98 16.27 15.90 16.09 9,605,016 +0.05(+0.30%)
Dec 14, 2009 16.02 16.07 15.96 16.04 9,257,952 +0.07(+0.47%)
Dec 11, 2009 15.79 16.05 15.77 15.96 10,860,092 +0.29(+1.85%)
Dec 10, 2009 15.55 15.85 15.55 15.68 11,971,620 +0.19(+1.21%)
Dec 09, 2009 15.88 15.88 15.44 15.49 23,436,768 -0.39(-2.49%)
Dec 08, 2009 16.00 16.10 15.85 15.88 14,511,128 -0.25(-1.56%)
Dec 07, 2009 16.07 16.25 16.07 16.14 8,948,216 +0.06(+0.37%)
Dec 04, 2009 16.32 16.46 15.96 16.07 10,180,200 -0.09(-0.57%)
Dec 03, 2009 16.32 16.40 16.14 16.17 11,035,164 -0.17(-1.04%)
Dec 02, 2009 16.13 16.53 16.13 16.34 5,937,144 -0.01(-0.08%)
Dec 01, 2009 16.32 16.52 16.18 16.35 7,950,640 +0.13(+0.79%)
Nov 30, 2009 16.20 16.39 16.10 16.22 9,261,160 -0.04(-0.25%)
Nov 27, 2009 16.13 16.36 16.00 16.26 4,698,940 -0.16(-0.99%)
Nov 25, 2009 16.13 16.47 16.13 16.43 7,986,012 +0.30(+1.83%)
Nov 24, 2009 16.17 16.27 16.08 16.13 6,449,104 +0.01(+0.05%)
Nov 23, 2009 16.20 16.38 16.01 16.12 9,432,116 +0.14(+0.89%)
Nov 20, 2009 15.84 16.02 15.68 15.98 12,614,652 +0.09(+0.57%)
Nov 19, 2009 15.98 16.07 15.72 15.89 9,851,528 -0.21(-1.33%)
Nov 18, 2009 16.20 16.20 15.95 16.11 8,097,252 -0.13(-0.83%)
Nov 17, 2009 16.47 16.50 16.11 16.24 7,854,268 -0.29(-1.72%)
Nov 16, 2009 16.16 16.59 16.13 16.52 10,380,108 +0.42(+2.61%)
Nov 13, 2009 16.05 16.24 15.93 16.11 7,310,892 +0.08(+0.51%)
Nov 12, 2009 16.23 16.35 15.95 16.02 6,608,884 -0.21(-1.29%)
Nov 11, 2009 16.15 16.39 16.14 16.23 6,680,660 +0.12(+0.71%)
Nov 10, 2009 16.34 16.42 16.00 16.12 9,898,224 -0.21(-1.30%)
Nov 09, 2009 16.12 16.33 16.09 16.33 9,146,832 +0.19(+1.18%)
Nov 06, 2009 16.16 16.20 15.97 16.14 7,635,592 +0.02(+0.11%)
Nov 05, 2009 15.87 16.20 15.77 16.12 10,574,500 +0.44(+2.81%)
Nov 04, 2009 15.71 15.95 15.49 15.68 8,674,876 +0.02(+0.11%)
Nov 03, 2009 15.56 15.76 15.45 15.66 10,985,504 +0.04(+0.26%)
Nov 02, 2009 15.59 15.90 15.46 15.62 11,526,632 +0.08(+0.51%)
Oct 30, 2009 15.84 15.95 15.51 15.54 14,672,028 -0.38(-2.40%)
Oct 29, 2009 15.75 16.03 15.65 15.93 10,876,548 +0.29(+1.82%)
Oct 28, 2009 15.91 16.07 15.57 15.64 14,820,652 -0.38(-2.37%)
Oct 27, 2009 15.91 16.17 15.62 16.02 15,711,604 +0.09(+0.53%)
Oct 26, 2009 16.02 16.24 15.90 15.94 11,814,060 -0.11(-0.65%)
Oct 23, 2009 16.02 16.08 15.93 16.04 12,698,240 -0.25(-1.56%)
Oct 22, 2009 16.20 16.43 16.10 16.30 9,989,852 +0.11(+0.68%)
Oct 21, 2009 16.27 16.45 16.18 16.19 13,313,316 -0.09(-0.52%)
Oct 20, 2009 16.23 16.35 16.21 16.27 13,559,640 -0.25(-1.51%)
Oct 19, 2009 16.26 16.59 16.10 16.52 18,513,464 +0.25(+1.52%)
Oct 16, 2009 16.09 16.30 16.07 16.27 14,617,132 +0.04(+0.22%)
Oct 15, 2009 16.18 16.25 16.03 16.24 14,647,528 +0.01(+0.09%)
Oct 14, 2009 16.02 16.31 15.98 16.23 14,631,692 +0.31(+1.92%)
Oct 13, 2009 15.81 15.96 15.75 15.92 7,062,364 +0.11(+0.68%)
Oct 12, 2009 15.96 16.00 15.81 15.81 6,200,300 -0.09(-0.53%)
Oct 09, 2009 16.03 16.05 15.75 15.90 8,869,888 -0.11(-0.67%)
Oct 08, 2009 15.93 16.09 15.89 16.00 9,364,976 +0.15(+0.95%)
Oct 07, 2009 15.73 15.93 15.70 15.86 8,762,776 +0.08(+0.52%)
Oct 06, 2009 15.73 16.11 15.71 15.77 14,605,892 +0.08(+0.49%)
Oct 05, 2009 15.47 15.73 15.44 15.70 11,872,928 +0.19(+1.23%)
Oct 02, 2009 15.38 15.60 15.27 15.51 22,568,112 -0.12(-0.77%)
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.