Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.28 20.07 20.07 20.07 4,598,079 -0.22(-1.07%)
Dec 30, 2009 20.23 20.32 20.22 20.29 5,943,302 +0.03(+0.16%)
Dec 29, 2009 20.31 20.43 20.25 20.25 6,770,496 -0.04(-0.18%)
Dec 28, 2009 20.41 20.48 20.18 20.29 7,265,790 -0.05(-0.22%)
Dec 24, 2009 20.27 20.45 20.27 20.34 1,808,201 +0.05(+0.26%)
Dec 23, 2009 20.17 20.34 20.13 20.28 6,712,723 +0.12(+0.59%)
Dec 22, 2009 20.37 20.46 20.14 20.16 9,975,090 -0.19(-0.95%)
Dec 21, 2009 20.51 20.56 20.21 20.36 10,528,661 -0.07(-0.34%)
Dec 18, 2009 20.48 20.59 20.24 20.43 12,326,957 +0.08(+0.38%)
Dec 17, 2009 20.51 20.54 19.98 20.35 12,327,775 -0.40(-1.92%)
Dec 16, 2009 21.10 21.10 20.61 20.75 10,927,890 -0.22(-1.04%)
Dec 15, 2009 21.09 21.14 20.89 20.96 11,655,571 -0.14(-0.64%)
Dec 14, 2009 21.11 21.19 20.98 21.10 12,127,206 -0.09(-0.45%)
Dec 11, 2009 21.09 21.27 20.90 21.19 8,188,528 +0.23(+1.12%)
Dec 10, 2009 20.78 21.05 20.75 20.96 9,930,095 +0.30(+1.45%)
Dec 09, 2009 20.54 20.66 20.43 20.66 7,294,877 +0.14(+0.68%)
Dec 08, 2009 20.53 20.67 20.36 20.52 7,594,661 -0.08(-0.38%)
Dec 07, 2009 20.40 20.78 20.34 20.60 9,440,899 +0.35(+1.74%)
Dec 04, 2009 20.69 20.87 20.02 20.25 10,041,598 -0.29(-1.42%)
Dec 03, 2009 20.53 20.74 20.33 20.54 9,397,367 +0.02(+0.10%)
Dec 02, 2009 20.34 20.53 20.13 20.52 12,560,365 +0.39(+1.92%)
Dec 01, 2009 19.83 20.25 19.83 20.13 10,540,795 +0.34(+1.74%)
Nov 30, 2009 19.75 19.81 19.58 19.79 11,057,636 +0.21(+1.09%)
Nov 27, 2009 19.51 19.74 19.40 19.57 5,105,484 -0.26(-1.30%)
Nov 25, 2009 19.52 19.92 19.44 19.83 11,142,137 +0.35(+1.81%)
Nov 24, 2009 19.47 19.55 19.35 19.48 8,650,513 +0.01(+0.06%)
Nov 23, 2009 19.37 19.57 19.33 19.47 8,765,953 +0.24(+1.26%)
Nov 20, 2009 19.05 19.29 18.96 19.22 11,730,298 +0.17(+0.90%)
Nov 19, 2009 19.20 19.22 18.96 19.05 7,857,316 -0.20(-1.05%)
Nov 18, 2009 19.29 19.38 19.20 19.25 7,616,029 -0.07(-0.38%)
Nov 17, 2009 19.49 19.49 19.19 19.33 6,364,206 -0.14(-0.74%)
Nov 16, 2009 19.29 19.51 19.27 19.47 8,182,055 +0.33(+1.72%)
Nov 13, 2009 19.00 19.28 18.95 19.14 7,289,317 +0.22(+1.17%)
Nov 12, 2009 19.32 19.40 18.89 18.92 11,081,553 -0.38(-1.98%)
Nov 11, 2009 19.52 19.52 19.27 19.30 6,171,356 -0.08(-0.42%)
Nov 10, 2009 19.33 19.51 19.24 19.38 8,000,925 -0.13(-0.67%)
Nov 09, 2009 19.37 19.54 19.21 19.52 12,957,344 +0.34(+1.76%)
Nov 06, 2009 19.30 19.48 19.11 19.18 10,181,785 -0.25(-1.31%)
Nov 05, 2009 19.20 19.56 19.15 19.43 10,762,924 +0.31(+1.63%)
Nov 04, 2009 19.01 19.33 18.99 19.12 8,421,953 +0.19(+1.02%)
Nov 03, 2009 18.99 19.07 18.85 18.93 8,447,769 -0.14(-0.73%)
Nov 02, 2009 19.37 19.37 18.93 19.07 11,929,681 -0.22(-1.13%)
Oct 30, 2009 19.65 19.67 19.07 19.29 17,019,096 -0.39(-2.00%)
Oct 29, 2009 19.72 19.75 19.45 19.68 16,389,932 +0.05(+0.25%)
Oct 28, 2009 19.86 20.05 19.57 19.63 11,306,412 -0.20(-0.99%)
Oct 27, 2009 19.95 20.09 19.78 19.83 9,837,603 -0.13(-0.66%)
Oct 26, 2009 20.50 20.64 19.91 19.96 11,810,303 -0.52(-2.55%)
Oct 23, 2009 20.53 20.56 20.40 20.48 11,409,521 -0.40(-1.91%)
Oct 22, 2009 20.56 20.89 20.53 20.88 10,842,812 +0.32(+1.58%)
Oct 21, 2009 20.45 20.80 20.39 20.55 10,813,105 +0.11(+0.52%)
Oct 20, 2009 20.53 20.69 20.43 20.45 9,556,405 -0.48(-2.30%)
Oct 19, 2009 20.57 21.01 20.54 20.93 9,485,365 +0.35(+1.72%)
Oct 16, 2009 20.43 20.73 20.30 20.57 12,828,592 +0.01(+0.04%)
Oct 15, 2009 20.31 20.57 20.23 20.57 9,561,927 +0.25(+1.25%)
Oct 14, 2009 20.43 20.61 20.17 20.31 12,455,091 +0.02(+0.12%)
Oct 13, 2009 20.28 20.37 20.18 20.29 7,107,308 -0.08(-0.38%)
Oct 12, 2009 20.39 20.57 20.23 20.37 9,840,184 +0.07(+0.34%)
Oct 09, 2009 20.12 20.38 20.10 20.30 8,142,162 +0.18(+0.92%)
Oct 08, 2009 20.14 20.16 19.87 20.11 9,318,268 +0.16(+0.80%)
Oct 07, 2009 20.04 20.19 19.80 19.95 6,556,306 -0.04(-0.19%)
Oct 06, 2009 19.95 20.15 19.80 19.99 8,652,777 +0.20(+1.02%)
Oct 05, 2009 19.81 19.86 19.54 19.79 8,368,124 +0.08(+0.42%)
Oct 02, 2009 19.82 19.87 19.62 19.70 11,947,264 -0.21(-1.05%)
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.