Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.01 21.35 21.35 21.35 2,412,200 -0.58(-2.64%)
Dec 30, 2009 21.58 21.93 21.31 21.93 3,395,781 +0.07(+0.32%)
Dec 29, 2009 22.32 22.39 21.64 21.86 3,239,882 -0.29(-1.31%)
Dec 28, 2009 22.62 22.80 22.07 22.15 3,613,009 -0.20(-0.89%)
Dec 24, 2009 22.15 22.51 22.08 22.35 2,324,269 +0.21(+0.95%)
Dec 23, 2009 21.86 22.21 21.55 22.14 3,602,953 +0.44(+2.03%)
Dec 22, 2009 21.47 21.72 20.96 21.70 5,560,672 +0.34(+1.59%)
Dec 21, 2009 20.30 21.44 20.21 21.36 8,278,044 +1.36(+6.80%)
Dec 18, 2009 19.98 20.04 19.54 20.00 5,841,071 +0.19(+0.96%)
Dec 17, 2009 20.36 20.48 19.74 19.81 6,165,548 -0.93(-4.49%)
Dec 16, 2009 20.75 21.05 20.50 20.74 5,632,242 +0.10(+0.49%)
Dec 15, 2009 20.90 21.15 20.51 20.64 4,206,249 -0.37(-1.76%)
Dec 14, 2009 21.03 21.17 20.93 21.01 5,769,341 +0.49(+2.39%)
Dec 11, 2009 20.42 20.80 20.20 20.52 6,068,607 +0.20(+0.98%)
Dec 10, 2009 20.33 20.85 20.16 20.32 7,109,698 -0.17(-0.83%)
Dec 09, 2009 19.54 20.62 19.28 20.49 8,923,595 +1.20(+6.22%)
Dec 08, 2009 19.26 19.59 19.16 19.29 3,977,370 -0.40(-2.03%)
Dec 07, 2009 19.22 19.98 19.12 19.69 5,231,706 +0.31(+1.60%)
Dec 04, 2009 20.35 20.62 18.68 19.38 14,336,400 -0.76(-3.77%)
Dec 03, 2009 21.47 21.54 20.06 20.14 10,281,351 -1.22(-5.71%)
Dec 02, 2009 20.78 21.59 20.75 21.36 8,612,603 +0.69(+3.34%)
Dec 01, 2009 20.29 21.05 20.10 20.67 8,035,351 +0.67(+3.35%)
Nov 30, 2009 20.15 20.24 19.71 20.00 8,643,812 +0.45(+2.30%)
Nov 27, 2009 19.05 19.84 18.79 19.55 5,468,529 -0.43(-2.15%)
Nov 25, 2009 19.41 20.00 19.35 19.98 6,615,326 +1.18(+6.28%)
Nov 24, 2009 19.00 19.23 18.67 18.80 5,448,036 -0.34(-1.78%)
Nov 23, 2009 19.38 19.60 18.97 19.14 6,501,910 +0.45(+2.41%)
Nov 20, 2009 17.97 18.83 17.86 18.69 6,802,201 +0.36(+1.96%)
Nov 19, 2009 18.55 18.65 17.90 18.33 7,112,032 -0.59(-3.12%)
Nov 18, 2009 19.14 19.47 18.56 18.92 8,175,302 -0.24(-1.25%)
Nov 17, 2009 18.59 19.30 18.40 19.16 7,449,638 +0.39(+2.08%)
Nov 16, 2009 18.12 19.00 18.10 18.77 10,612,613 +1.38(+7.94%)
Nov 13, 2009 17.46 17.76 17.18 17.39 6,202,513 +0.11(+0.64%)
Nov 12, 2009 17.47 18.10 17.17 17.28 5,259,191 -0.40(-2.26%)
Nov 11, 2009 17.86 18.22 17.60 17.68 8,259,129 +0.27(+1.55%)
Nov 10, 2009 17.41 17.69 16.92 17.41 6,091,731 -0.24(-1.36%)
Nov 09, 2009 17.48 17.79 17.32 17.65 7,458,417 +0.69(+4.07%)
Nov 06, 2009 16.27 17.04 16.15 16.96 9,600,065 +0.79(+4.89%)
Nov 05, 2009 16.08 16.52 16.00 16.17 6,025,591 +0.32(+2.02%)
Nov 04, 2009 16.41 16.73 15.75 15.85 11,163,267 -0.27(-1.67%)
Nov 03, 2009 15.21 16.37 15.13 16.12 10,390,263 +0.61(+3.93%)
Nov 02, 2009 16.07 16.55 15.03 15.51 12,819,923 -0.36(-2.27%)
Oct 30, 2009 17.07 17.13 15.60 15.87 13,526,603 -0.98(-5.82%)
Oct 29, 2009 16.86 17.31 16.70 16.85 8,994,696 +0.50(+3.06%)
Oct 28, 2009 17.22 17.38 16.22 16.35 14,205,394 -0.83(-4.83%)
Oct 27, 2009 18.98 19.19 16.95 17.18 21,110,564 -1.61(-8.57%)
Oct 26, 2009 19.39 20.06 18.79 18.79 8,722,632 -0.38(-1.98%)
Oct 23, 2009 19.29 19.43 19.07 19.17 6,687,641 -0.21(-1.08%)
Oct 22, 2009 19.56 19.81 18.72 19.38 8,250,791 -0.45(-2.27%)
Oct 21, 2009 19.73 20.52 19.73 19.83 7,057,011 -0.21(-1.05%)
Oct 20, 2009 19.88 20.26 19.85 20.04 6,376,077 -0.65(-3.14%)
Oct 19, 2009 21.03 21.20 20.50 20.69 5,013,874 -0.11(-0.53%)
Oct 16, 2009 21.11 21.25 20.75 20.80 8,448,912 -0.74(-3.44%)
Oct 15, 2009 20.89 21.75 20.60 21.54 6,840,259 +0.52(+2.47%)
Oct 14, 2009 20.64 21.08 20.38 21.02 10,377,737 +0.83(+4.11%)
Oct 13, 2009 19.38 20.23 19.04 20.19 10,715,776 +0.80(+4.13%)
Oct 12, 2009 19.64 19.99 19.27 19.39 4,932,601 -0.22(-1.12%)
Oct 09, 2009 19.76 20.14 19.51 19.61 6,971,852 +0.17(+0.87%)
Oct 08, 2009 19.64 19.75 19.18 19.44 6,590,859 +0.56(+2.97%)
Oct 07, 2009 18.66 19.20 18.65 18.88 5,804,725 +0.22(+1.18%)
Oct 06, 2009 19.41 19.69 18.48 18.66 10,143,645 -0.31(-1.63%)
Oct 05, 2009 18.35 19.03 18.15 18.97 7,645,558 +0.92(+5.10%)
Oct 02, 2009 17.88 18.51 17.57 18.05 12,214,133 -0.29(-1.58%)
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.