Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.27 20.96 20.96 20.96 114,424 -0.38(-1.79%)
Dec 30, 2009 21.46 21.52 21.09 21.34 190,714 -0.18(-0.82%)
Dec 29, 2009 21.61 21.69 21.49 21.52 76,043 -0.11(-0.49%)
Dec 28, 2009 21.69 21.69 21.53 21.63 76,706 -0.04(-0.16%)
Dec 24, 2009 21.69 21.85 21.56 21.66 102,044 -0.01(-0.04%)
Dec 23, 2009 21.45 21.69 21.35 21.67 142,860 +0.32(+1.50%)
Dec 22, 2009 20.82 21.48 20.75 21.35 283,672 +0.61(+2.95%)
Dec 21, 2009 20.14 20.96 19.71 20.74 508,276 +0.66(+3.27%)
Dec 18, 2009 20.29 20.37 19.83 20.08 765,420 +0.03(+0.13%)
Dec 17, 2009 19.76 20.20 19.62 20.06 256,490 +0.11(+0.53%)
Dec 16, 2009 20.00 20.15 19.75 19.95 185,728 +0.12(+0.58%)
Dec 15, 2009 19.96 20.10 19.61 19.83 145,884 -0.12(-0.58%)
Dec 14, 2009 19.84 19.96 19.61 19.95 150,506 +0.35(+1.81%)
Dec 11, 2009 19.54 19.78 19.33 19.59 98,877 +0.10(+0.50%)
Dec 10, 2009 19.83 19.92 19.38 19.50 163,109 -0.30(-1.52%)
Dec 09, 2009 19.76 19.80 19.39 19.80 219,995 -0.01(-0.04%)
Dec 08, 2009 19.60 19.96 19.34 19.81 246,161 +0.13(+0.68%)
Dec 07, 2009 19.60 19.83 19.58 19.67 75,109 +0.01(+0.05%)
Dec 04, 2009 19.69 19.81 19.07 19.67 153,186 +0.69(+3.65%)
Dec 03, 2009 19.46 19.46 18.93 18.97 113,212 -0.48(-2.46%)
Dec 02, 2009 19.63 19.77 19.27 19.45 198,614 -0.12(-0.63%)
Dec 01, 2009 19.83 19.83 19.49 19.58 434,664 -0.17(-0.85%)
Nov 30, 2009 19.21 19.80 19.21 19.75 383,161 +0.59(+3.10%)
Nov 27, 2009 18.88 19.49 18.88 19.15 122,699 -0.43(-2.17%)
Nov 25, 2009 19.63 19.67 19.46 19.58 125,250 -0.02(-0.09%)
Nov 24, 2009 19.43 19.64 19.24 19.59 142,984 +0.12(+0.64%)
Nov 23, 2009 19.42 19.78 19.31 19.47 148,118 +0.31(+1.62%)
Nov 20, 2009 19.17 19.34 19.07 19.16 207,416 -0.08(-0.41%)
Nov 19, 2009 19.24 19.35 19.04 19.24 245,609 -0.21(-1.09%)
Nov 18, 2009 19.46 19.61 19.22 19.45 158,152 -0.06(-0.32%)
Nov 17, 2009 19.52 19.65 19.35 19.52 102,740 +0.00(+0.00%)
Nov 16, 2009 19.40 19.80 19.13 19.52 185,338 +0.17(+0.87%)
Nov 13, 2009 19.10 19.38 18.81 19.35 128,067 +0.14(+0.74%)
Nov 12, 2009 19.43 19.60 19.19 19.20 132,008 -0.34(-1.72%)
Nov 11, 2009 19.90 19.94 19.32 19.54 185,814 -0.28(-1.39%)
Nov 10, 2009 19.75 19.97 19.71 19.82 164,611 -0.10(-0.49%)
Nov 09, 2009 19.75 19.99 19.62 19.91 225,345 +0.28(+1.45%)
Nov 06, 2009 19.36 19.79 19.24 19.63 135,442 +0.12(+0.59%)
Nov 05, 2009 19.44 20.04 19.26 19.52 293,792 +0.22(+1.15%)
Nov 04, 2009 19.52 19.59 19.23 19.29 232,056 -0.22(-1.14%)
Nov 03, 2009 19.35 19.64 19.28 19.52 213,387 -0.04(-0.23%)
Nov 02, 2009 19.86 20.01 19.40 19.56 297,408 -0.12(-0.63%)
Oct 30, 2009 20.04 20.88 19.20 19.68 418,045 -0.56(-2.76%)
Oct 29, 2009 19.16 20.93 19.16 20.24 583,452 +1.45(+7.74%)
Oct 28, 2009 19.61 19.70 18.63 18.79 237,060 -0.91(-4.64%)
Oct 27, 2009 20.16 20.41 19.59 19.70 252,826 -0.43(-2.16%)
Oct 26, 2009 20.27 20.73 19.99 20.14 167,000 -0.18(-0.87%)
Oct 23, 2009 20.46 21.10 20.29 20.31 164,761 -0.51(-2.47%)
Oct 22, 2009 20.57 20.93 20.14 20.83 168,936 +0.28(+1.38%)
Oct 21, 2009 20.76 21.37 20.40 20.54 228,345 -0.20(-0.98%)
Oct 20, 2009 20.71 21.22 20.61 20.75 341,473 -0.33(-1.56%)
Oct 19, 2009 21.21 21.24 20.90 21.08 170,281 +0.00(+0.00%)
Oct 16, 2009 21.19 21.58 20.76 21.08 352,353 -0.22(-1.04%)
Oct 15, 2009 21.03 21.31 21.03 21.30 163,081 +0.10(+0.46%)
Oct 14, 2009 21.43 21.79 21.17 21.20 176,769 -0.04(-0.17%)
Oct 13, 2009 21.48 21.59 21.07 21.24 173,812 -0.20(-0.95%)
Oct 12, 2009 21.82 22.08 21.19 21.44 251,596 -0.11(-0.49%)
Oct 09, 2009 21.32 21.61 20.97 21.55 248,124 +0.23(+1.08%)
Oct 08, 2009 21.26 21.55 21.06 21.32 284,889 +0.27(+1.26%)
Oct 07, 2009 21.26 21.56 20.85 21.05 221,807 -0.23(-1.08%)
Oct 06, 2009 21.17 21.41 21.05 21.28 317,893 +0.35(+1.65%)
Oct 05, 2009 20.41 20.93 20.40 20.93 239,935 +0.56(+2.74%)
Oct 02, 2009 20.14 20.67 19.42 20.38 260,451 +0.06(+0.31%)
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.