Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.02 23.77 23.77 23.77 106,575,712 -0.19(-0.78%)
Dec 30, 2009 24.00 24.03 23.85 23.96 4,474,845 -0.04(-0.15%)
Dec 29, 2009 23.93 24.05 23.87 23.99 6,573,917 +0.13(+0.54%)
Dec 28, 2009 23.77 23.91 23.50 23.87 7,638,899 +0.14(+0.61%)
Dec 24, 2009 23.64 23.86 23.64 23.72 2,962,596 +0.01(+0.04%)
Dec 23, 2009 23.78 23.92 23.57 23.71 8,827,124 -0.03(-0.12%)
Dec 22, 2009 23.76 23.98 23.68 23.74 9,110,469 +0.02(+0.10%)
Dec 21, 2009 23.78 23.82 23.56 23.72 9,932,603 +0.05(+0.20%)
Dec 18, 2009 23.15 23.75 23.11 23.67 27,002,644 +0.66(+2.86%)
Dec 17, 2009 22.80 23.12 22.75 23.01 13,818,008 +0.14(+0.61%)
Dec 16, 2009 22.79 23.00 22.75 22.87 14,920,783 +0.07(+0.29%)
Dec 15, 2009 22.92 23.18 22.73 22.80 16,311,554 -0.18(-0.78%)
Dec 14, 2009 22.71 23.01 22.70 22.98 13,517,726 +0.33(+1.45%)
Dec 11, 2009 22.83 22.85 22.62 22.66 9,110,533 -0.02(-0.07%)
Dec 10, 2009 22.73 22.80 22.47 22.67 10,497,019 +0.11(+0.49%)
Dec 09, 2009 22.09 22.59 22.05 22.56 9,930,029 +0.40(+1.81%)
Dec 08, 2009 22.10 22.26 21.98 22.16 7,471,541 -0.03(-0.14%)
Dec 07, 2009 22.24 22.52 22.06 22.19 8,217,011 -0.22(-0.99%)
Dec 04, 2009 22.29 22.58 21.87 22.41 15,417,483 +0.48(+2.19%)
Dec 03, 2009 22.65 22.73 21.87 21.93 13,003,120 -0.58(-2.58%)
Dec 02, 2009 22.50 22.93 22.47 22.51 15,054,094 -0.05(-0.23%)
Dec 01, 2009 22.47 22.66 22.37 22.57 14,864,136 +0.20(+0.88%)
Nov 30, 2009 22.01 22.37 21.93 22.37 14,989,167 +0.49(+2.24%)
Nov 27, 2009 21.78 22.14 21.78 21.88 6,978,071 -0.39(-1.77%)
Nov 25, 2009 22.15 22.34 22.07 22.27 12,576,311 +0.20(+0.92%)
Nov 24, 2009 22.00 22.12 21.73 22.07 11,286,614 +0.14(+0.62%)
Nov 23, 2009 21.68 21.94 21.62 21.94 14,160,336 +0.47(+2.18%)
Nov 20, 2009 21.34 21.52 21.22 21.47 19,509,008 +0.10(+0.47%)
Nov 19, 2009 20.97 21.91 20.70 21.37 47,329,384 +0.26(+1.24%)
Nov 18, 2009 21.37 21.54 20.98 21.11 22,306,466 -0.35(-1.61%)
Nov 17, 2009 21.34 21.50 21.28 21.45 20,343,212 +0.02(+0.09%)
Nov 16, 2009 21.96 21.99 21.26 21.44 28,630,600 -0.36(-1.67%)
Nov 13, 2009 21.94 22.01 21.61 21.80 16,083,005 -0.20(-0.92%)
Nov 12, 2009 22.06 22.44 21.88 22.00 14,873,170 -0.09(-0.42%)
Nov 11, 2009 22.20 22.55 21.96 22.09 18,609,726 -0.07(-0.32%)
Nov 10, 2009 22.42 22.43 22.05 22.17 21,448,874 -0.33(-1.45%)
Nov 09, 2009 22.15 22.56 21.83 22.49 29,951,824 +0.49(+2.23%)
Nov 06, 2009 21.15 22.03 21.11 22.00 26,744,248 +0.98(+4.65%)
Nov 05, 2009 21.18 21.38 20.85 21.02 20,254,748 +0.13(+0.62%)
Nov 04, 2009 20.44 21.25 20.44 20.89 37,465,100 +0.54(+2.64%)
Nov 03, 2009 20.89 21.00 19.46 20.36 62,282,512 -0.32(-1.55%)
Nov 02, 2009 20.52 20.95 20.29 20.68 24,314,262 +0.34(+1.66%)
Oct 30, 2009 20.96 21.03 20.25 20.34 27,508,390 -0.83(-3.91%)
Oct 29, 2009 20.76 21.25 20.68 21.17 18,880,020 +0.69(+3.36%)
Oct 28, 2009 20.61 21.26 20.39 20.48 32,380,444 -0.00(-0.02%)
Oct 27, 2009 20.53 20.73 20.36 20.48 21,160,836 -0.02(-0.09%)
Oct 26, 2009 21.42 21.49 20.50 20.50 19,733,142 -0.86(-4.01%)
Oct 23, 2009 21.45 21.53 21.31 21.36 16,851,088 +0.06(+0.30%)
Oct 22, 2009 21.04 21.31 20.76 21.29 11,879,779 +0.34(+1.60%)
Oct 21, 2009 20.74 21.56 20.74 20.96 15,734,325 +0.06(+0.30%)
Oct 20, 2009 20.80 20.92 20.72 20.90 9,101,908 -0.06(-0.27%)
Oct 19, 2009 20.80 21.00 20.61 20.95 10,040,180 +0.16(+0.77%)
Oct 16, 2009 20.79 20.98 20.60 20.79 14,004,607 -0.14(-0.66%)
Oct 15, 2009 20.20 21.10 20.15 20.93 26,237,750 +0.55(+2.68%)
Oct 14, 2009 20.52 20.61 20.11 20.38 20,031,604 +0.20(+0.98%)
Oct 13, 2009 20.04 20.27 19.89 20.19 12,520,558 +0.13(+0.63%)
Oct 12, 2009 20.31 20.43 19.90 20.06 14,854,984 +0.15(+0.74%)
Oct 09, 2009 19.60 19.95 19.53 19.91 14,914,054 +0.32(+1.64%)
Oct 08, 2009 19.59 20.01 19.50 19.59 25,221,588 +0.01(+0.03%)
Oct 07, 2009 18.68 19.64 18.65 19.59 35,070,160 +0.94(+5.06%)
Oct 06, 2009 18.85 18.93 18.57 18.64 20,228,142 +0.02(+0.11%)
Oct 05, 2009 18.62 18.73 18.38 18.62 21,562,546 +0.08(+0.42%)
Oct 02, 2009 18.31 18.57 18.29 18.55 20,268,498 +0.03(+0.14%)
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.