Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.46 20.35 20.35 20.35 10,574,638 -0.14(-0.69%)
Dec 30, 2009 20.47 20.59 20.39 20.49 8,109,213 -0.10(-0.48%)
Dec 29, 2009 20.51 20.61 20.25 20.59 9,941,044 +0.06(+0.31%)
Dec 28, 2009 20.55 20.70 20.37 20.52 10,379,299 +0.01(+0.03%)
Dec 24, 2009 20.52 20.56 20.39 20.52 5,389,053 +0.12(+0.59%)
Dec 23, 2009 20.63 20.66 20.25 20.40 13,919,775 -0.20(-0.99%)
Dec 22, 2009 20.43 20.69 20.37 20.60 16,764,537 +0.13(+0.65%)
Dec 21, 2009 20.19 20.57 20.19 20.47 14,231,693 +0.32(+1.57%)
Dec 18, 2009 20.38 20.41 19.99 20.15 24,621,226 -0.11(-0.52%)
Dec 17, 2009 20.29 20.48 20.23 20.25 16,312,114 -0.33(-1.61%)
Dec 16, 2009 20.49 20.66 20.33 20.59 19,606,806 +0.18(+0.86%)
Dec 15, 2009 20.12 20.54 20.12 20.41 24,189,290 +0.11(+0.52%)
Dec 14, 2009 20.25 20.40 20.25 20.30 16,335,905 +0.27(+1.33%)
Dec 11, 2009 19.80 20.07 19.80 20.04 23,217,364 +0.35(+1.79%)
Dec 10, 2009 19.54 19.76 19.52 19.69 16,870,444 +0.31(+1.60%)
Dec 09, 2009 19.48 19.50 19.29 19.38 17,746,966 -0.08(-0.43%)
Dec 08, 2009 19.75 19.77 19.37 19.46 21,499,418 -0.39(-1.95%)
Dec 07, 2009 19.72 19.90 19.72 19.85 18,007,676 +0.10(+0.50%)
Dec 04, 2009 19.99 20.04 19.66 19.75 23,952,142 +0.11(+0.54%)
Dec 03, 2009 19.93 19.93 19.59 19.64 22,043,000 -0.28(-1.41%)
Dec 02, 2009 19.71 20.03 19.69 19.92 24,595,916 +0.23(+1.18%)
Dec 01, 2009 19.33 19.90 19.24 19.69 29,132,374 +0.61(+3.19%)
Nov 30, 2009 19.24 19.36 18.80 19.08 23,966,986 -0.17(-0.91%)
Nov 27, 2009 18.94 19.39 18.91 19.26 10,777,928 -0.17(-0.86%)
Nov 25, 2009 19.23 19.45 19.03 19.43 16,419,240 +0.20(+1.05%)
Nov 24, 2009 19.18 19.30 19.10 19.22 16,781,402 +0.03(+0.18%)
Nov 23, 2009 19.09 19.25 18.99 19.19 26,129,042 +0.23(+1.21%)
Nov 20, 2009 18.82 19.02 18.65 18.96 25,236,172 +0.05(+0.26%)
Nov 19, 2009 18.98 19.00 18.69 18.91 16,204,205 -0.13(-0.66%)
Nov 18, 2009 18.74 19.05 18.73 19.04 25,568,486 +0.21(+1.11%)
Nov 17, 2009 18.90 19.04 18.38 18.83 44,510,092 -0.46(-2.39%)
Nov 16, 2009 19.27 19.50 19.11 19.29 26,927,550 +0.22(+1.13%)
Nov 13, 2009 18.90 19.22 18.75 19.07 20,336,612 -0.06(-0.31%)
Nov 12, 2009 19.06 19.38 18.95 19.13 26,828,896 +0.08(+0.42%)
Nov 11, 2009 18.94 19.15 18.87 19.05 26,833,384 +0.34(+1.83%)
Nov 10, 2009 18.70 18.83 18.48 18.71 21,291,680 +0.01(+0.04%)
Nov 09, 2009 18.35 18.74 18.27 18.70 19,112,394 +0.51(+2.80%)
Nov 06, 2009 18.04 18.34 18.00 18.19 21,601,932 +0.36(+1.99%)
Nov 05, 2009 17.56 18.00 17.53 17.84 22,093,652 +0.43(+2.44%)
Nov 04, 2009 17.63 17.79 17.37 17.41 26,730,878 -0.03(-0.16%)
Nov 03, 2009 17.38 17.63 17.07 17.44 24,965,926 -0.04(-0.24%)
Nov 02, 2009 17.54 17.90 17.24 17.48 22,344,370 -0.02(-0.12%)
Oct 30, 2009 18.02 18.07 17.41 17.50 27,851,036 -0.57(-3.16%)
Oct 29, 2009 17.79 18.20 17.61 18.07 18,609,242 +0.49(+2.78%)
Oct 28, 2009 18.13 18.14 17.55 17.58 32,255,610 -0.55(-3.04%)
Oct 27, 2009 18.21 18.41 18.11 18.14 22,961,934 -0.07(-0.38%)
Oct 26, 2009 18.34 18.51 18.14 18.21 25,593,112 -0.12(-0.65%)
Oct 23, 2009 18.49 18.54 18.26 18.32 23,412,784 -0.31(-1.68%)
Oct 22, 2009 18.28 18.73 18.17 18.64 21,349,210 +0.28(+1.52%)
Oct 21, 2009 18.76 18.99 18.29 18.36 33,675,228 -0.45(-2.41%)
Oct 20, 2009 18.74 18.92 18.74 18.81 18,497,900 -0.46(-2.39%)
Oct 19, 2009 19.03 19.31 18.99 19.27 11,900,638 +0.26(+1.36%)
Oct 16, 2009 18.94 19.09 18.72 19.01 17,307,156 -0.03(-0.15%)
Oct 15, 2009 19.03 19.09 18.87 19.04 19,139,656 -0.06(-0.29%)
Oct 14, 2009 19.36 19.54 19.06 19.10 25,104,402 -0.10(-0.54%)
Oct 13, 2009 18.85 19.26 18.74 19.20 19,922,116 +0.34(+1.81%)
Oct 12, 2009 19.04 19.14 18.84 18.86 15,793,002 +0.06(+0.30%)
Oct 09, 2009 18.73 18.84 18.59 18.80 15,939,245 +0.05(+0.26%)
Oct 08, 2009 18.42 18.87 18.40 18.76 23,121,852 +0.52(+2.87%)
Oct 07, 2009 18.32 18.43 18.18 18.23 19,286,790 -0.10(-0.57%)
Oct 06, 2009 18.35 18.47 18.26 18.34 20,575,914 +0.10(+0.54%)
Oct 05, 2009 18.25 18.37 18.14 18.24 14,577,993 +0.08(+0.46%)
Oct 02, 2009 18.24 18.32 18.04 18.16 19,855,184 -0.20(-1.10%)
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.