Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.78 19.66 19.66 19.66 56,237,456 -0.15(-0.77%)
Dec 30, 2009 19.67 19.85 19.67 19.82 13,733,529 +0.03(+0.14%)
Dec 29, 2009 19.48 19.85 19.48 19.79 20,841,726 +0.28(+1.45%)
Dec 28, 2009 19.43 19.56 19.36 19.51 14,944,078 +0.11(+0.54%)
Dec 24, 2009 19.47 19.51 19.29 19.40 7,686,352 +0.03(+0.16%)
Dec 23, 2009 19.44 19.56 19.26 19.37 25,699,662 -0.03(-0.17%)
Dec 22, 2009 19.71 19.78 19.30 19.40 32,043,208 -0.21(-1.06%)
Dec 21, 2009 20.00 20.03 19.48 19.61 49,545,808 -0.39(-1.97%)
Dec 18, 2009 19.65 20.16 19.65 20.00 375,350,720 +0.44(+2.23%)
Dec 17, 2009 19.45 19.65 19.22 19.57 42,522,844 +0.04(+0.21%)
Dec 16, 2009 19.39 19.67 19.30 19.53 37,587,484 +0.16(+0.82%)
Dec 15, 2009 18.94 19.38 18.86 19.37 42,300,224 +0.31(+1.62%)
Dec 14, 2009 18.82 19.07 18.81 19.06 78,392,816 +0.77(+4.22%)
Dec 11, 2009 18.50 18.53 18.24 18.29 12,808,397 -0.22(-1.19%)
Dec 10, 2009 18.41 18.61 18.30 18.51 16,175,692 +0.13(+0.70%)
Dec 09, 2009 17.90 18.42 17.87 18.38 18,618,144 +0.40(+2.20%)
Dec 08, 2009 17.90 18.08 17.88 17.98 11,585,069 +0.01(+0.08%)
Dec 07, 2009 18.04 18.13 17.95 17.97 10,742,428 -0.08(-0.42%)
Dec 04, 2009 18.23 18.34 17.70 18.05 24,313,626 +0.05(+0.30%)
Dec 03, 2009 18.51 18.58 17.97 17.99 21,263,702 -0.49(-2.66%)
Dec 02, 2009 18.67 18.75 18.45 18.49 14,291,994 -0.17(-0.90%)
Dec 01, 2009 18.31 18.75 18.21 18.65 27,143,272 +0.44(+2.43%)
Nov 30, 2009 18.06 18.30 18.03 18.21 17,463,262 +0.15(+0.83%)
Nov 27, 2009 18.00 18.17 17.90 18.06 10,336,010 -0.33(-1.79%)
Nov 25, 2009 18.17 18.41 18.07 18.39 12,786,326 +0.49(+2.74%)
Nov 24, 2009 18.06 18.13 17.90 17.90 13,513,691 -0.19(-1.03%)
Nov 23, 2009 18.16 18.17 17.97 18.08 19,418,998 +0.10(+0.55%)
Nov 20, 2009 17.92 18.08 17.90 17.99 13,942,002 -0.04(-0.22%)
Nov 19, 2009 17.98 18.33 17.59 18.03 40,624,208 -0.05(-0.26%)
Nov 18, 2009 18.03 18.18 17.91 18.07 12,755,107 -0.04(-0.20%)
Nov 17, 2009 17.89 18.14 17.83 18.11 17,495,548 +0.22(+1.26%)
Nov 16, 2009 18.01 18.07 17.81 17.88 25,608,658 -0.10(-0.56%)
Nov 13, 2009 17.76 18.03 17.70 17.99 15,231,096 +0.02(+0.10%)
Nov 12, 2009 18.14 18.23 17.84 17.97 14,421,067 -0.20(-1.11%)
Nov 11, 2009 18.35 18.43 18.07 18.17 16,304,646 -0.06(-0.34%)
Nov 10, 2009 18.19 18.32 18.11 18.23 21,861,264 -0.01(-0.07%)
Nov 09, 2009 17.95 18.35 17.92 18.25 29,265,664 +0.34(+1.87%)
Nov 06, 2009 17.76 17.96 17.68 17.91 17,531,878 +0.24(+1.37%)
Nov 05, 2009 17.65 17.93 17.60 17.67 18,181,660 +0.06(+0.36%)
Nov 04, 2009 17.60 17.87 17.56 17.61 27,091,868 +0.15(+0.85%)
Nov 03, 2009 17.26 17.46 17.04 17.46 29,010,558 +0.00(+0.03%)
Nov 02, 2009 17.11 17.57 17.05 17.45 28,151,136 +0.42(+2.47%)
Oct 30, 2009 17.30 17.42 16.90 17.03 30,387,788 -0.34(-1.97%)
Oct 29, 2009 17.31 17.58 17.05 17.37 46,144,848 +0.16(+0.93%)
Oct 28, 2009 16.85 17.54 16.81 17.21 86,586,752 +0.60(+3.61%)
Oct 27, 2009 16.55 16.74 16.30 16.61 44,737,612 +0.25(+1.54%)
Oct 26, 2009 16.86 17.05 16.29 16.36 38,689,236 -0.30(-1.81%)
Oct 23, 2009 16.72 16.75 16.55 16.66 28,365,694 -0.35(-2.07%)
Oct 22, 2009 17.00 17.06 16.70 17.02 24,193,578 +0.11(+0.66%)
Oct 21, 2009 16.82 17.31 16.82 16.90 18,097,624 +0.03(+0.19%)
Oct 20, 2009 16.97 17.06 16.79 16.87 18,350,398 +0.02(+0.13%)
Oct 19, 2009 16.70 16.86 16.45 16.85 16,215,701 +0.15(+0.89%)
Oct 16, 2009 16.80 16.88 16.64 16.70 16,620,549 -0.18(-1.05%)
Oct 15, 2009 16.68 17.05 16.64 16.88 24,766,258 +0.06(+0.37%)
Oct 14, 2009 16.82 16.92 16.59 16.82 30,170,642 +0.03(+0.17%)
Oct 13, 2009 16.58 16.86 16.46 16.79 26,249,010 +0.22(+1.32%)
Oct 12, 2009 16.72 16.85 16.49 16.57 21,441,346 +0.17(+1.04%)
Oct 09, 2009 16.09 16.48 16.04 16.40 23,059,660 +0.27(+1.69%)
Oct 08, 2009 15.99 16.19 15.89 16.13 26,804,134 +0.20(+1.23%)
Oct 07, 2009 15.55 16.04 15.49 15.93 54,549,868 +0.58(+3.81%)
Oct 06, 2009 15.44 15.45 15.15 15.35 40,209,612 +0.02(+0.15%)
Oct 05, 2009 15.26 15.51 15.22 15.32 22,130,944 +0.08(+0.55%)
Oct 02, 2009 15.39 15.54 14.96 15.24 39,385,496 -0.30(-1.92%)
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.