Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.95 19.57 19.57 19.57 1,621,763 -0.31(-1.56%)
Dec 30, 2009 19.69 20.02 19.59 19.88 1,443,001 +0.05(+0.27%)
Dec 29, 2009 19.69 19.85 19.61 19.83 1,362,003 +0.12(+0.60%)
Dec 28, 2009 19.86 19.98 19.65 19.71 1,195,676 -0.25(-1.26%)
Dec 24, 2009 19.60 19.96 19.59 19.96 699,047 +0.36(+1.82%)
Dec 23, 2009 19.53 19.71 19.40 19.60 1,810,182 +0.11(+0.54%)
Dec 22, 2009 19.18 19.52 19.07 19.50 1,471,675 +0.47(+2.47%)
Dec 21, 2009 18.74 19.19 18.73 19.03 1,183,615 +0.33(+1.77%)
Dec 18, 2009 18.32 18.80 18.29 18.69 2,337,144 +0.38(+2.10%)
Dec 17, 2009 18.29 18.85 18.28 18.31 2,572,839 -0.50(-2.67%)
Dec 16, 2009 18.69 18.91 18.30 18.81 2,445,031 +0.24(+1.28%)
Dec 15, 2009 19.28 19.37 18.50 18.58 2,529,138 -0.77(-4.00%)
Dec 14, 2009 19.22 19.42 19.21 19.35 2,080,206 +0.24(+1.25%)
Dec 11, 2009 18.56 19.18 18.54 19.11 3,249,948 +0.56(+3.00%)
Dec 10, 2009 18.78 18.98 18.44 18.56 2,256,195 -0.26(-1.37%)
Dec 09, 2009 18.01 18.99 18.01 18.81 3,298,073 +0.48(+2.63%)
Dec 08, 2009 18.13 18.44 17.99 18.33 2,110,393 +0.18(+0.98%)
Dec 07, 2009 18.54 18.65 18.08 18.15 1,519,934 -0.53(-2.83%)
Dec 04, 2009 18.61 18.81 18.21 18.68 2,345,082 +0.41(+2.24%)
Dec 03, 2009 19.08 19.51 18.22 18.27 3,416,063 -0.66(-3.49%)
Dec 02, 2009 18.73 19.12 18.58 18.93 1,533,538 +0.21(+1.13%)
Dec 01, 2009 19.02 19.02 18.62 18.72 2,188,010 -0.09(-0.46%)
Nov 30, 2009 18.40 18.82 18.30 18.81 1,983,959 +0.44(+2.41%)
Nov 27, 2009 18.37 18.75 18.21 18.36 1,276,948 -0.61(-3.24%)
Nov 25, 2009 18.90 19.01 18.83 18.98 1,226,713 +0.09(+0.49%)
Nov 24, 2009 18.96 19.01 18.57 18.89 1,369,533 -0.05(-0.24%)
Nov 23, 2009 18.74 19.04 18.66 18.93 1,762,704 +0.50(+2.69%)
Nov 20, 2009 18.45 18.63 18.25 18.44 2,057,488 -0.11(-0.57%)
Nov 19, 2009 19.11 19.20 18.45 18.54 2,406,241 -0.70(-3.64%)
Nov 18, 2009 18.95 19.42 18.86 19.24 1,902,866 +0.24(+1.29%)
Nov 17, 2009 18.77 19.14 18.72 19.00 1,376,869 +0.17(+0.91%)
Nov 16, 2009 18.80 19.28 18.58 18.83 3,216,076 +0.39(+2.11%)
Nov 13, 2009 18.75 18.83 18.31 18.44 2,656,281 -0.05(-0.29%)
Nov 12, 2009 18.84 19.02 18.48 18.49 2,433,945 -0.46(-2.41%)
Nov 11, 2009 18.60 19.30 18.60 18.95 2,731,023 +0.44(+2.39%)
Nov 10, 2009 18.69 18.83 18.36 18.50 2,899,973 -0.25(-1.34%)
Nov 09, 2009 18.54 18.78 18.17 18.75 2,705,909 +0.54(+2.97%)
Nov 06, 2009 17.72 18.23 17.50 18.21 3,952,636 +0.25(+1.40%)
Nov 05, 2009 18.02 18.10 17.79 17.96 4,896,336 +0.12(+0.67%)
Nov 04, 2009 18.38 18.63 17.76 17.84 3,408,782 -0.32(-1.75%)
Nov 03, 2009 18.05 18.40 17.95 18.16 3,913,995 -0.09(-0.51%)
Nov 02, 2009 18.41 18.90 17.84 18.25 5,305,584 -0.08(-0.43%)
Oct 30, 2009 18.71 18.71 17.80 18.33 6,245,214 -0.50(-2.63%)
Oct 29, 2009 18.75 18.84 18.52 18.83 6,746,656 +0.37(+2.00%)
Oct 28, 2009 19.21 19.32 18.46 18.46 5,429,011 -0.76(-3.95%)
Oct 27, 2009 19.75 19.84 19.10 19.22 3,436,989 -0.48(-2.42%)
Oct 26, 2009 20.41 20.54 19.48 19.69 4,127,698 -0.65(-3.18%)
Oct 23, 2009 20.39 20.42 20.19 20.34 2,600,720 -0.57(-2.72%)
Oct 22, 2009 19.98 21.09 19.93 20.91 3,481,913 +0.94(+4.70%)
Oct 21, 2009 20.50 21.30 19.97 19.97 4,408,361 -0.97(-4.64%)
Oct 20, 2009 21.13 21.34 20.70 20.94 7,271,083 +0.88(+4.38%)
Oct 19, 2009 19.82 20.33 19.59 20.06 4,740,447 +0.28(+1.40%)
Oct 16, 2009 20.05 20.17 19.76 19.78 2,835,950 -0.67(-3.26%)
Oct 15, 2009 20.71 20.72 20.21 20.45 2,149,185 -0.31(-1.50%)
Oct 14, 2009 20.08 20.81 20.01 20.76 3,683,129 +0.94(+4.73%)
Oct 13, 2009 19.77 19.99 19.54 19.82 2,392,726 -0.10(-0.50%)
Oct 12, 2009 20.04 20.19 19.78 19.92 1,547,411 -0.11(-0.56%)
Oct 09, 2009 19.62 20.04 19.61 20.04 2,070,091 +0.31(+1.57%)
Oct 08, 2009 19.73 19.82 19.42 19.72 3,369,835 -0.37(-1.84%)
Oct 07, 2009 19.62 20.16 19.50 20.09 2,988,671 +0.39(+1.98%)
Oct 06, 2009 20.00 20.21 19.44 19.70 3,624,627 -0.10(-0.50%)
Oct 05, 2009 19.30 19.86 19.30 19.80 4,287,651 +0.79(+4.17%)
Oct 02, 2009 18.38 19.20 18.28 19.01 4,823,250 +0.33(+1.77%)
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.