Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.17 17.14 17.14 17.14 19,076,716 +0.01(+0.05%)
Dec 30, 2009 16.69 17.24 16.58 17.14 19,178,112 +0.60(+3.61%)
Dec 29, 2009 16.28 16.58 16.25 16.54 12,961,792 +0.20(+1.24%)
Dec 28, 2009 16.58 16.72 16.17 16.34 12,672,407 -0.27(-1.60%)
Dec 24, 2009 16.69 16.71 16.54 16.60 3,726,652 -0.04(-0.22%)
Dec 23, 2009 16.57 16.69 16.36 16.64 12,046,133 +0.23(+1.40%)
Dec 22, 2009 15.99 16.58 15.97 16.41 21,601,894 +0.42(+2.64%)
Dec 21, 2009 15.53 16.05 15.51 15.99 11,652,633 +0.55(+3.57%)
Dec 18, 2009 15.57 15.63 15.25 15.44 22,147,510 -0.01(-0.06%)
Dec 17, 2009 15.57 16.04 15.22 15.45 27,678,566 -0.07(-0.47%)
Dec 16, 2009 14.88 15.69 14.79 15.52 45,854,932 +1.16(+8.05%)
Dec 15, 2009 14.28 14.60 14.24 14.36 12,152,784 -0.02(-0.13%)
Dec 14, 2009 14.35 14.43 14.01 14.38 11,045,176 +0.42(+3.02%)
Dec 11, 2009 14.26 14.28 13.92 13.96 11,355,779 -0.18(-1.30%)
Dec 10, 2009 14.50 14.59 14.10 14.14 11,358,982 -0.26(-1.78%)
Dec 09, 2009 14.20 14.51 14.06 14.40 18,293,512 +0.35(+2.48%)
Dec 08, 2009 14.53 14.59 13.97 14.05 29,296,076 -0.72(-4.85%)
Dec 07, 2009 14.55 15.10 13.86 14.77 74,398,976 +1.68(+12.83%)
Dec 04, 2009 12.93 13.14 12.73 13.09 22,460,428 +0.39(+3.11%)
Dec 03, 2009 12.74 12.97 12.67 12.69 17,978,786 +0.10(+0.80%)
Dec 02, 2009 12.25 12.62 12.18 12.59 16,407,177 +0.37(+3.00%)
Dec 01, 2009 12.05 12.36 11.99 12.22 12,582,680 +0.24(+1.99%)
Nov 30, 2009 11.78 12.00 11.66 11.99 13,887,521 +0.25(+2.11%)
Nov 27, 2009 11.56 11.88 11.50 11.74 7,625,117 -0.26(-2.14%)
Nov 25, 2009 12.00 12.16 11.91 12.00 12,038,294 +0.14(+1.16%)
Nov 24, 2009 11.88 11.96 11.67 11.86 11,400,865 -0.07(-0.62%)
Nov 23, 2009 12.01 12.23 11.88 11.93 10,648,375 +0.09(+0.78%)
Nov 20, 2009 11.64 11.89 11.61 11.84 11,629,084 -0.07(-0.62%)
Nov 19, 2009 12.14 12.14 11.69 11.91 22,713,078 -0.50(-3.99%)
Nov 18, 2009 12.48 12.53 12.20 12.41 12,407,890 -0.19(-1.53%)
Nov 17, 2009 12.63 12.63 12.36 12.60 9,537,031 -0.02(-0.15%)
Nov 16, 2009 12.56 12.77 12.49 12.62 10,972,380 +0.17(+1.40%)
Nov 13, 2009 12.41 12.51 12.29 12.45 10,583,072 +0.09(+0.74%)
Nov 12, 2009 12.50 12.71 12.32 12.35 13,778,178 -0.04(-0.30%)
Nov 11, 2009 12.25 12.68 12.23 12.39 23,739,286 +0.34(+2.82%)
Nov 10, 2009 12.40 12.40 11.89 12.05 21,286,614 -0.30(-2.45%)
Nov 09, 2009 12.24 12.53 12.23 12.35 22,285,008 +0.28(+2.28%)
Nov 06, 2009 11.97 12.33 11.82 12.08 44,702,560 +0.82(+7.25%)
Nov 05, 2009 11.12 11.37 11.09 11.26 25,897,604 +0.27(+2.42%)
Nov 04, 2009 11.11 11.22 10.95 11.00 24,974,004 -0.03(-0.25%)
Nov 03, 2009 10.72 11.08 10.61 11.02 23,874,362 -0.06(-0.50%)
Nov 02, 2009 10.96 11.32 10.77 11.08 16,156,472 +0.10(+0.92%)
Oct 30, 2009 11.46 11.50 10.92 10.98 16,456,345 -0.54(-4.70%)
Oct 29, 2009 11.21 11.57 11.11 11.52 17,354,056 +0.49(+4.41%)
Oct 28, 2009 11.25 11.50 10.98 11.03 21,073,164 -0.48(-4.15%)
Oct 27, 2009 11.86 12.03 11.39 11.51 16,121,175 -0.40(-3.39%)
Oct 26, 2009 12.16 12.34 11.85 11.91 13,119,788 -0.16(-1.29%)
Oct 23, 2009 12.09 12.53 12.00 12.07 11,701,188 -0.29(-2.38%)
Oct 22, 2009 12.22 12.43 12.00 12.36 10,332,695 +0.08(+0.67%)
Oct 21, 2009 12.54 12.73 12.22 12.28 13,727,285 -0.30(-2.41%)
Oct 20, 2009 12.54 12.88 12.48 12.58 17,982,790 +0.01(+0.07%)
Oct 19, 2009 12.23 12.67 12.13 12.57 18,947,248 +0.44(+3.63%)
Oct 16, 2009 12.26 12.30 11.91 12.13 27,754,700 -0.28(-2.29%)
Oct 15, 2009 12.78 12.89 12.34 12.42 29,750,552 -0.38(-2.94%)
Oct 14, 2009 13.31 13.31 12.73 12.79 29,957,112 -0.02(-0.14%)
Oct 13, 2009 12.93 13.08 12.69 12.81 16,383,438 -0.05(-0.36%)
Oct 12, 2009 12.97 13.11 12.78 12.86 13,592,502 -0.15(-1.13%)
Oct 09, 2009 12.77 13.02 12.75 13.01 16,850,076 +0.17(+1.29%)
Oct 08, 2009 12.83 12.87 12.38 12.84 33,818,468 +0.08(+0.65%)
Oct 07, 2009 12.77 12.90 12.62 12.76 12,509,118 -0.10(-0.79%)
Oct 06, 2009 12.80 13.08 12.71 12.86 20,736,358 +0.21(+1.67%)
Oct 05, 2009 12.85 12.89 12.43 12.65 20,545,864 -0.06(-0.51%)
Oct 02, 2009 12.68 12.99 12.61 12.71 16,683,366 -0.10(-0.79%)
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.