Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.38 20.26 20.26 20.26 54,575,996 -0.16(-0.77%)
Dec 30, 2009 20.26 20.45 20.26 20.42 13,327,790 +0.03(+0.14%)
Dec 29, 2009 20.07 20.45 20.07 20.39 20,225,984 +0.29(+1.45%)
Dec 28, 2009 20.02 20.16 19.94 20.10 14,502,575 +0.11(+0.54%)
Dec 24, 2009 20.06 20.11 19.88 19.99 7,459,269 +0.03(+0.16%)
Dec 23, 2009 20.03 20.16 19.84 19.96 24,940,400 -0.03(-0.17%)
Dec 22, 2009 20.31 20.38 19.89 19.99 31,096,534 -0.21(-1.05%)
Dec 21, 2009 20.61 20.63 20.07 20.21 48,082,044 -0.41(-1.97%)
Dec 18, 2009 20.25 20.78 20.25 20.61 364,261,472 +0.45(+2.23%)
Dec 17, 2009 20.04 20.25 19.81 20.16 41,266,564 +0.04(+0.21%)
Dec 16, 2009 19.98 20.27 19.89 20.12 36,477,008 +0.16(+0.82%)
Dec 15, 2009 19.51 19.97 19.44 19.96 41,050,520 +0.32(+1.62%)
Dec 14, 2009 19.39 19.65 19.39 19.64 76,076,800 +0.79(+4.22%)
Dec 11, 2009 19.06 19.09 18.80 18.84 12,429,990 -0.23(-1.19%)
Dec 10, 2009 18.97 19.17 18.85 19.07 15,697,803 +0.13(+0.70%)
Dec 09, 2009 18.45 18.98 18.42 18.94 18,068,096 +0.41(+2.20%)
Dec 08, 2009 18.45 18.63 18.43 18.53 11,242,803 +0.01(+0.08%)
Dec 07, 2009 18.59 18.68 18.50 18.52 10,425,057 -0.08(-0.42%)
Dec 04, 2009 18.79 18.90 18.23 18.60 23,595,312 +0.06(+0.30%)
Dec 03, 2009 19.08 19.14 18.52 18.54 20,635,494 -0.51(-2.66%)
Dec 02, 2009 19.24 19.32 19.02 19.05 13,869,756 -0.17(-0.90%)
Dec 01, 2009 18.87 19.32 18.77 19.22 26,341,360 +0.46(+2.43%)
Nov 30, 2009 18.61 18.85 18.58 18.77 16,947,332 +0.16(+0.83%)
Nov 27, 2009 18.55 18.73 18.44 18.61 10,030,646 -0.34(-1.79%)
Nov 25, 2009 18.72 18.97 18.62 18.95 12,408,571 +0.51(+2.74%)
Nov 24, 2009 18.61 18.68 18.44 18.44 13,114,447 -0.19(-1.03%)
Nov 23, 2009 18.71 18.72 18.51 18.64 18,845,290 +0.10(+0.55%)
Nov 20, 2009 18.47 18.64 18.45 18.53 13,530,104 -0.04(-0.22%)
Nov 19, 2009 18.53 18.89 18.12 18.58 39,424,020 -0.05(-0.26%)
Nov 18, 2009 18.58 18.74 18.45 18.62 12,378,274 -0.04(-0.20%)
Nov 17, 2009 18.43 18.69 18.37 18.66 16,978,666 +0.23(+1.26%)
Nov 16, 2009 18.56 18.62 18.35 18.43 24,852,084 -0.10(-0.56%)
Nov 13, 2009 18.30 18.58 18.24 18.53 14,781,114 +0.02(+0.10%)
Nov 12, 2009 18.69 18.79 18.38 18.52 13,995,016 -0.20(-1.08%)
Nov 11, 2009 18.90 18.98 18.61 18.72 15,829,067 -0.06(-0.35%)
Nov 10, 2009 18.73 18.87 18.66 18.78 21,223,608 -0.01(-0.07%)
Nov 09, 2009 18.49 18.91 18.46 18.80 28,412,034 +0.35(+1.87%)
Nov 06, 2009 18.29 18.50 18.21 18.45 17,020,504 +0.25(+1.37%)
Nov 05, 2009 18.18 18.47 18.13 18.20 17,651,330 +0.06(+0.36%)
Nov 04, 2009 18.13 18.41 18.09 18.14 26,301,644 +0.15(+0.85%)
Nov 03, 2009 17.78 17.99 17.55 17.98 28,164,370 +0.00(+0.03%)
Nov 02, 2009 17.62 18.10 17.56 17.98 27,330,014 +0.43(+2.47%)
Oct 30, 2009 17.82 17.95 17.41 17.54 29,501,428 -0.35(-1.97%)
Oct 29, 2009 17.83 18.11 17.56 17.90 44,798,880 +0.16(+0.93%)
Oct 28, 2009 17.35 18.07 17.31 17.73 84,061,160 +0.62(+3.61%)
Oct 27, 2009 17.05 17.24 16.79 17.11 43,432,692 +0.26(+1.54%)
Oct 26, 2009 17.36 17.56 16.78 16.85 37,560,736 -0.31(-1.81%)
Oct 23, 2009 17.22 17.26 17.05 17.16 27,538,314 -0.36(-2.07%)
Oct 22, 2009 17.51 17.57 17.20 17.53 23,487,892 +0.12(+0.67%)
Oct 21, 2009 17.33 17.83 17.33 17.41 17,569,748 +0.03(+0.19%)
Oct 20, 2009 17.48 17.57 17.29 17.38 17,815,148 +0.02(+0.13%)
Oct 19, 2009 17.20 17.37 16.95 17.36 15,742,716 +0.15(+0.89%)
Oct 16, 2009 17.31 17.39 17.14 17.20 16,135,755 -0.18(-1.05%)
Oct 15, 2009 17.18 17.56 17.14 17.39 24,043,868 +0.06(+0.37%)
Oct 14, 2009 17.33 17.43 17.09 17.32 29,290,614 +0.03(+0.17%)
Oct 13, 2009 17.08 17.36 16.96 17.29 25,483,370 +0.22(+1.32%)
Oct 12, 2009 17.22 17.35 16.99 17.07 20,815,938 +0.18(+1.04%)
Oct 09, 2009 16.57 16.97 16.52 16.89 22,387,050 +0.28(+1.69%)
Oct 08, 2009 16.47 16.68 16.37 16.61 26,022,302 +0.20(+1.23%)
Oct 07, 2009 16.01 16.52 15.96 16.41 52,958,740 +0.60(+3.81%)
Oct 06, 2009 15.91 15.91 15.61 15.81 39,036,764 +0.02(+0.15%)
Oct 05, 2009 15.72 15.98 15.67 15.78 21,485,422 +0.09(+0.55%)
Oct 02, 2009 15.85 16.00 15.41 15.70 38,236,688 -0.31(-1.92%)
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.