Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.94 20.69 20.69 20.69 277,888 -0.32(-1.54%)
Dec 30, 2009 21.30 21.30 20.83 21.01 233,409 -0.30(-1.39%)
Dec 29, 2009 21.43 21.43 21.16 21.31 230,752 -0.11(-0.50%)
Dec 28, 2009 21.87 21.87 21.26 21.42 268,320 -0.48(-2.18%)
Dec 24, 2009 22.00 22.00 21.83 21.90 115,978 +0.05(+0.21%)
Dec 23, 2009 22.15 22.28 21.76 21.85 380,934 -0.29(-1.30%)
Dec 22, 2009 21.97 22.21 21.88 22.14 322,860 +0.15(+0.70%)
Dec 21, 2009 21.17 22.28 21.01 21.99 694,288 +1.01(+4.81%)
Dec 18, 2009 21.37 21.95 20.82 20.98 999,826 -0.33(-1.56%)
Dec 17, 2009 22.26 22.37 21.22 21.31 838,376 +0.71(+3.45%)
Dec 16, 2009 19.33 22.47 19.29 20.60 2,441,870 +1.67(+8.80%)
Dec 15, 2009 18.80 19.14 18.80 18.93 379,779 -0.01(-0.05%)
Dec 14, 2009 18.73 19.02 18.73 18.94 280,078 +0.53(+2.89%)
Dec 11, 2009 17.91 18.46 17.91 18.41 327,370 +0.64(+3.60%)
Dec 10, 2009 17.76 18.05 17.67 17.77 164,824 +0.04(+0.20%)
Dec 09, 2009 18.09 18.14 17.65 17.74 270,262 -0.40(-2.18%)
Dec 08, 2009 18.36 18.62 17.99 18.13 254,029 -0.35(-1.90%)
Dec 07, 2009 17.72 18.52 17.63 18.48 401,258 +0.73(+4.11%)
Dec 04, 2009 17.85 17.96 17.42 17.76 221,896 +0.26(+1.49%)
Dec 03, 2009 17.85 17.86 17.39 17.49 301,287 -0.24(-1.37%)
Dec 02, 2009 17.19 17.81 17.14 17.74 329,571 +0.61(+3.57%)
Dec 01, 2009 16.90 17.21 16.90 17.12 384,427 +0.32(+1.93%)
Nov 30, 2009 16.94 16.94 16.43 16.80 467,548 -0.18(-1.06%)
Nov 27, 2009 16.76 17.15 16.61 16.98 295,200 -0.21(-1.20%)
Nov 25, 2009 17.40 17.40 17.15 17.19 115,063 -0.28(-1.60%)
Nov 24, 2009 17.72 17.73 17.28 17.47 134,859 -0.17(-0.97%)
Nov 23, 2009 17.60 17.69 17.52 17.64 237,516 +0.32(+1.82%)
Nov 20, 2009 17.39 17.46 17.11 17.32 150,224 -0.16(-0.93%)
Nov 19, 2009 17.92 18.02 17.38 17.48 301,452 -0.53(-2.95%)
Nov 18, 2009 18.13 18.27 17.77 18.02 106,352 -0.21(-1.14%)
Nov 17, 2009 18.30 18.40 18.04 18.22 101,212 -0.11(-0.59%)
Nov 16, 2009 17.80 18.46 17.80 18.33 222,099 +0.62(+3.51%)
Nov 13, 2009 17.50 17.76 17.30 17.71 187,100 +0.09(+0.51%)
Nov 12, 2009 18.26 18.43 17.60 17.62 193,392 -0.68(-3.74%)
Nov 11, 2009 18.20 18.40 18.05 18.30 115,229 +0.25(+1.40%)
Nov 10, 2009 18.38 18.62 17.97 18.05 148,928 -0.38(-2.05%)
Nov 09, 2009 18.15 18.48 17.69 18.43 187,410 +0.38(+2.10%)
Nov 06, 2009 18.03 18.43 17.88 18.05 173,742 -0.22(-1.18%)
Nov 05, 2009 17.62 18.33 17.56 18.27 318,512 +0.86(+4.91%)
Nov 04, 2009 18.12 18.20 17.41 17.41 275,195 -0.57(-3.15%)
Nov 03, 2009 17.66 18.00 17.49 17.98 286,842 +0.13(+0.71%)
Nov 02, 2009 17.88 18.13 17.44 17.85 238,060 +0.20(+1.12%)
Oct 30, 2009 18.12 18.12 17.63 17.66 360,421 -0.67(-3.64%)
Oct 29, 2009 18.27 18.45 17.94 18.32 208,680 +0.32(+1.80%)
Oct 28, 2009 18.49 18.72 17.97 18.00 342,289 -0.57(-3.06%)
Oct 27, 2009 18.81 18.91 18.44 18.57 333,946 -0.23(-1.25%)
Oct 26, 2009 19.32 19.58 18.67 18.80 321,115 -0.44(-2.29%)
Oct 23, 2009 19.27 19.38 19.12 19.24 326,420 -0.68(-3.39%)
Oct 22, 2009 19.52 20.02 19.16 19.92 302,904 +0.30(+1.51%)
Oct 21, 2009 20.11 20.63 19.56 19.62 354,117 -0.49(-2.42%)
Oct 20, 2009 20.04 20.26 19.98 20.11 238,367 -0.57(-2.74%)
Oct 19, 2009 20.65 20.87 20.43 20.67 162,528 +0.16(+0.79%)
Oct 16, 2009 20.60 20.64 20.13 20.51 180,121 -0.19(-0.91%)
Oct 15, 2009 20.56 20.74 20.45 20.70 201,940 -0.01(-0.04%)
Oct 14, 2009 20.53 20.87 20.29 20.71 266,427 +0.48(+2.36%)
Oct 13, 2009 20.11 20.24 19.90 20.23 153,466 +0.12(+0.58%)
Oct 12, 2009 20.48 20.55 19.97 20.11 266,347 -0.30(-1.46%)
Oct 09, 2009 20.18 20.45 20.08 20.41 186,500 +0.20(+0.98%)
Oct 08, 2009 20.00 20.26 19.96 20.21 342,104 +0.43(+2.18%)
Oct 07, 2009 20.32 20.49 19.75 19.78 603,121 -0.60(-2.96%)
Oct 06, 2009 20.20 20.43 20.09 20.38 460,486 +0.41(+2.07%)
Oct 05, 2009 19.83 20.03 19.62 19.97 345,307 +0.21(+1.05%)
Oct 02, 2009 19.19 19.90 19.04 19.76 810,435 +0.47(+2.43%)
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.