Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.58 22.21 22.21 22.21 8,775,081 -0.31(-1.39%)
Dec 30, 2009 22.58 22.58 22.45 22.52 3,786,834 -0.04(-0.18%)
Dec 29, 2009 22.55 22.61 22.48 22.56 4,915,104 +0.04(+0.19%)
Dec 28, 2009 22.27 22.52 22.26 22.52 6,638,500 +0.27(+1.20%)
Dec 24, 2009 22.18 22.27 22.16 22.25 2,037,270 +0.01(+0.03%)
Dec 23, 2009 22.16 22.26 22.15 22.25 4,526,550 +0.01(+0.06%)
Dec 22, 2009 21.92 22.26 21.86 22.24 11,823,571 +0.40(+1.85%)
Dec 21, 2009 21.73 21.90 21.65 21.83 6,709,596 +0.20(+0.94%)
Dec 18, 2009 21.77 21.92 21.36 21.63 12,247,598 -0.03(-0.13%)
Dec 17, 2009 21.61 21.93 21.49 21.66 14,118,042 +0.18(+0.83%)
Dec 16, 2009 21.63 21.72 21.39 21.48 8,746,155 -0.10(-0.46%)
Dec 15, 2009 21.64 21.64 21.46 21.58 6,333,565 -0.04(-0.20%)
Dec 14, 2009 21.68 21.70 21.54 21.62 6,347,048 -0.04(-0.19%)
Dec 11, 2009 21.63 21.81 21.60 21.66 6,740,989 +0.10(+0.48%)
Dec 10, 2009 21.51 21.68 21.49 21.56 4,822,338 +0.04(+0.19%)
Dec 09, 2009 21.50 21.68 21.44 21.52 5,855,983 -0.04(-0.19%)
Dec 08, 2009 21.59 21.66 21.37 21.56 5,930,965 -0.08(-0.39%)
Dec 07, 2009 21.64 21.74 21.55 21.64 4,408,962 +0.02(+0.10%)
Dec 04, 2009 21.49 21.64 21.42 21.62 5,291,752 +0.23(+1.09%)
Dec 03, 2009 21.50 21.57 21.32 21.39 4,858,498 -0.12(-0.54%)
Dec 02, 2009 21.50 21.64 21.45 21.50 5,263,187 -0.04(-0.17%)
Dec 01, 2009 21.48 21.59 21.43 21.54 5,849,587 +0.21(+1.00%)
Nov 30, 2009 21.40 21.40 21.23 21.33 5,343,416 -0.03(-0.15%)
Nov 27, 2009 21.25 21.45 21.11 21.36 2,691,106 -0.19(-0.90%)
Nov 25, 2009 21.60 21.62 21.43 21.55 4,011,178 -0.09(-0.43%)
Nov 24, 2009 21.39 21.67 21.33 21.65 7,078,615 +0.21(+1.00%)
Nov 23, 2009 21.36 21.55 21.31 21.44 5,278,614 +0.13(+0.59%)
Nov 20, 2009 21.11 21.33 21.11 21.31 7,345,483 +0.13(+0.64%)
Nov 19, 2009 21.12 21.21 20.91 21.18 5,426,012 +0.01(+0.03%)
Nov 18, 2009 21.14 21.22 21.02 21.17 4,209,970 -0.03(-0.12%)
Nov 17, 2009 21.24 21.25 21.13 21.19 5,072,442 -0.05(-0.24%)
Nov 16, 2009 21.23 21.25 21.08 21.24 5,613,826 +0.04(+0.19%)
Nov 13, 2009 21.16 21.23 21.09 21.20 3,819,063 +0.10(+0.48%)
Nov 12, 2009 20.96 21.26 20.96 21.10 6,198,356 +0.10(+0.49%)
Nov 11, 2009 21.15 21.17 20.97 21.00 5,112,090 -0.07(-0.33%)
Nov 10, 2009 20.84 21.17 20.84 21.07 6,118,680 +0.14(+0.67%)
Nov 09, 2009 20.89 20.96 20.72 20.93 5,200,680 +0.11(+0.53%)
Nov 06, 2009 20.75 20.83 20.62 20.82 5,135,823 +0.08(+0.36%)
Nov 05, 2009 20.38 20.84 20.38 20.74 8,004,618 +0.38(+1.86%)
Nov 04, 2009 20.41 20.51 20.22 20.36 9,589,900 -0.03(-0.17%)
Nov 03, 2009 20.57 20.61 20.27 20.40 7,897,388 -0.23(-1.09%)
Nov 02, 2009 20.75 20.79 20.51 20.62 10,146,371 -0.05(-0.26%)
Oct 30, 2009 20.95 20.98 20.65 20.68 12,308,757 -0.24(-1.17%)
Oct 29, 2009 20.39 20.94 20.39 20.92 8,875,645 +0.57(+2.79%)
Oct 28, 2009 20.46 20.58 20.33 20.35 8,036,411 -0.18(-0.87%)
Oct 27, 2009 20.45 20.63 20.38 20.53 5,552,120 +0.14(+0.69%)
Oct 26, 2009 20.41 20.58 20.28 20.39 5,431,958 +0.02(+0.09%)
Oct 23, 2009 20.42 20.43 20.33 20.37 4,903,250 -0.19(-0.92%)
Oct 22, 2009 20.51 20.62 20.33 20.56 5,344,749 +0.04(+0.18%)
Oct 21, 2009 20.81 20.99 20.49 20.52 7,196,618 -0.29(-1.37%)
Oct 20, 2009 20.80 20.84 20.74 20.81 7,258,041 +0.01(+0.03%)
Oct 19, 2009 20.76 20.96 20.60 20.80 6,505,522 +0.10(+0.48%)
Oct 16, 2009 20.47 20.81 20.38 20.70 10,701,457 +0.22(+1.09%)
Oct 15, 2009 20.30 20.51 20.23 20.48 7,562,405 +0.15(+0.72%)
Oct 14, 2009 20.38 20.40 20.27 20.33 4,724,643 +0.01(+0.03%)
Oct 13, 2009 20.29 20.39 20.23 20.33 4,928,134 +0.03(+0.17%)
Oct 12, 2009 20.28 20.43 20.16 20.29 6,369,247 +0.08(+0.37%)
Oct 09, 2009 20.29 20.33 20.11 20.22 4,951,901 -0.08(-0.37%)
Oct 08, 2009 20.29 20.33 20.12 20.29 6,191,052 +0.01(+0.06%)
Oct 07, 2009 20.27 20.30 20.15 20.28 5,734,087 -0.08(-0.39%)
Oct 06, 2009 20.39 20.39 20.27 20.36 9,541,074 +0.29(+1.47%)
Oct 05, 2009 20.16 20.16 19.82 20.06 5,482,854 +0.02(+0.11%)
Oct 02, 2009 19.82 20.09 19.82 20.04 7,583,074 +0.13(+0.63%)
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.