Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.39 23.39 23.39 0 +0.01(+0.04%)
Dec 30, 2009 23.40 23.40 23.25 23.38 270,495 -0.02(-0.09%)
Dec 29, 2009 23.25 23.51 22.82 23.40 524,973 +0.25(+1.08%)
Dec 24, 2009 22.67 23.16 22.67 23.15 319,518 +0.38(+1.67%)
Dec 23, 2009 22.76 22.98 22.72 22.77 603,149 -0.12(-0.52%)
Dec 22, 2009 22.93 22.97 22.65 22.89 1,054,153 +0.14(+0.62%)
Dec 21, 2009 22.95 22.99 22.75 22.75 767,916 +0.43(+1.93%)
Dec 18, 2009 22.87 23.03 22.32 22.32 2,411,958 -0.65(-2.83%)
Dec 17, 2009 23.27 23.29 22.87 22.97 700,701 -0.44(-1.88%)
Dec 16, 2009 23.40 23.65 23.16 23.41 547,399 +0.30(+1.30%)
Dec 15, 2009 23.07 23.20 22.75 23.11 915,986 -0.01(-0.04%)
Dec 14, 2009 22.75 23.17 22.96 23.12 316,491 +0.37(+1.63%)
Dec 11, 2009 22.26 22.75 22.26 22.75 749,170 +0.30(+1.34%)
Dec 10, 2009 22.15 22.50 22.15 22.45 437,935 +0.15(+0.67%)
Dec 09, 2009 22.57 22.57 22.10 22.30 440,289 -0.14(-0.62%)
Dec 08, 2009 22.57 22.60 22.27 22.44 496,712 -0.31(-1.36%)
Dec 07, 2009 22.75 22.91 22.68 22.75 887,657 +0.11(+0.49%)
Dec 04, 2009 22.70 22.94 22.43 22.64 729,720 +0.13(+0.58%)
Dec 03, 2009 22.78 22.92 22.46 22.51 534,525 -0.24(-1.05%)
Dec 02, 2009 22.69 22.87 22.44 22.75 612,214 +0.06(+0.26%)
Dec 01, 2009 22.77 22.85 22.36 22.69 759,906 +0.54(+2.44%)
Nov 30, 2009 22.50 22.73 22.15 22.15 955,473 -0.45(-1.99%)
Nov 27, 2009 22.05 22.79 22.05 22.60 677,487 +0.05(+0.22%)
Nov 26, 2009 22.60 22.65 22.05 22.55 346,586 -0.05(-0.22%)
Nov 25, 2009 22.33 22.77 22.31 22.60 966,373 +0.25(+1.12%)
Nov 24, 2009 22.50 22.64 22.12 22.35 723,001 -0.09(-0.40%)
Nov 23, 2009 22.44 22.50 22.25 22.44 505,079 +0.29(+1.31%)
Nov 20, 2009 22.18 22.20 21.85 22.15 603,656 -0.03(-0.14%)
Nov 19, 2009 22.49 22.57 22.02 22.18 1,102,646 -0.32(-1.42%)
Nov 18, 2009 22.41 22.64 22.25 22.50 749,164 +0.01(+0.04%)
Nov 17, 2009 22.50 22.65 22.37 22.49 553,473 +0.09(+0.40%)
Nov 16, 2009 22.40 22.50 22.20 22.40 752,137 +0.17(+0.76%)
Nov 13, 2009 22.24 22.30 22.01 22.23 450,976 -0.01(-0.04%)
Nov 12, 2009 22.06 22.43 22.06 22.24 387,990 +0.18(+0.82%)
Nov 11, 2009 22.72 22.73 22.02 22.06 608,173 -0.28(-1.25%)
Nov 10, 2009 22.74 22.85 22.20 22.34 824,815 -0.41(-1.80%)
Nov 09, 2009 23.16 23.20 22.62 22.75 1,255,861 -0.02(-0.09%)
Nov 06, 2009 22.66 22.99 22.48 22.77 495,812 -0.43(-1.85%)
Nov 05, 2009 22.99 23.20 22.67 23.20 539,681 +0.53(+2.34%)
Nov 04, 2009 22.48 23.10 22.43 22.67 618,142 +0.31(+1.39%)
Nov 03, 2009 21.89 22.36 21.82 22.36 460,319 +0.07(+0.31%)
Nov 02, 2009 22.56 22.94 21.98 22.29 580,407 -0.55(-2.41%)
Oct 30, 2009 23.09 23.12 22.38 22.84 760,607 -0.25(-1.08%)
Oct 29, 2009 22.64 23.13 22.46 23.09 747,576 +0.59(+2.62%)
Oct 28, 2009 23.35 23.46 22.50 22.50 828,366 -1.00(-4.26%)
Oct 27, 2009 24.00 24.00 23.50 23.50 661,055 -0.31(-1.30%)
Oct 26, 2009 24.18 24.51 23.56 23.81 422,009 -0.18(-0.75%)
Oct 23, 2009 24.36 23.99 23.80 23.99 425,297 -0.35(-1.44%)
Oct 22, 2009 23.66 24.34 23.19 24.34 529,935 +0.59(+2.48%)
Oct 21, 2009 24.04 24.33 23.75 23.75 538,025 -0.51(-2.10%)
Oct 20, 2009 24.00 24.34 24.20 24.26 464,777 +0.44(+1.85%)
Oct 19, 2009 23.93 24.05 23.76 23.82 261,221 +0.03(+0.13%)
Oct 16, 2009 23.88 23.90 23.55 23.79 315,799 -0.23(-0.96%)
Oct 15, 2009 23.50 24.13 23.50 24.02 374,161 +0.10(+0.42%)
Oct 14, 2009 24.10 24.14 23.69 23.92 1,646,019 +0.24(+1.01%)
Oct 13, 2009 23.92 24.03 23.32 23.68 807,702 -0.39(-1.62%)
Oct 09, 2009 24.95 24.95 23.84 24.07 880,773 -0.73(-2.94%)
Oct 08, 2009 24.15 25.37 24.11 24.80 925,710 +0.74(+3.08%)
Oct 07, 2009 23.80 24.11 23.59 24.06 639,621 +0.26(+1.09%)
Oct 06, 2009 23.58 24.15 23.46 23.80 1,069,674 +0.26(+1.10%)
Oct 05, 2009 23.48 23.67 23.03 23.54 627,735 +0.23(+0.99%)
Oct 02, 2009 22.82 23.49 22.59 23.31 1,904,459 +0.04(+0.17%)
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.