Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.24 19.86 19.86 19.86 1,597,864 -0.32(-1.56%)
Dec 30, 2009 19.99 20.32 19.89 20.18 1,421,736 +0.05(+0.27%)
Dec 29, 2009 19.99 20.15 19.91 20.12 1,341,932 +0.12(+0.60%)
Dec 28, 2009 20.16 20.28 19.94 20.00 1,178,056 -0.26(-1.26%)
Dec 24, 2009 19.89 20.26 19.89 20.26 688,746 +0.36(+1.82%)
Dec 23, 2009 19.83 20.01 19.69 19.89 1,783,507 +0.11(+0.54%)
Dec 22, 2009 19.47 19.81 19.36 19.79 1,449,987 +0.48(+2.47%)
Dec 21, 2009 19.02 19.48 19.01 19.31 1,166,173 +0.34(+1.77%)
Dec 18, 2009 18.59 19.08 18.56 18.97 2,302,703 +0.39(+2.10%)
Dec 17, 2009 18.56 19.13 18.55 18.58 2,534,925 -0.51(-2.67%)
Dec 16, 2009 18.97 19.20 18.58 19.09 2,409,000 +0.24(+1.28%)
Dec 15, 2009 19.57 19.66 18.77 18.85 2,491,868 -0.79(-4.00%)
Dec 14, 2009 19.50 19.71 19.50 19.64 2,049,552 +0.24(+1.25%)
Dec 11, 2009 18.83 19.46 18.81 19.40 3,202,056 +0.53(+2.81%)
Dec 10, 2009 19.09 19.30 18.75 18.87 2,218,990 -0.26(-1.37%)
Dec 09, 2009 18.31 19.31 18.31 19.13 3,243,688 +0.49(+2.63%)
Dec 08, 2009 18.43 18.75 18.29 18.64 2,075,592 +0.18(+0.98%)
Dec 07, 2009 18.85 18.96 18.38 18.46 1,494,870 -0.54(-2.83%)
Dec 04, 2009 18.93 19.13 18.51 18.99 2,306,412 +0.42(+2.24%)
Dec 03, 2009 19.40 19.84 18.52 18.58 3,359,732 -0.67(-3.49%)
Dec 02, 2009 19.04 19.44 18.89 19.25 1,508,250 +0.21(+1.13%)
Dec 01, 2009 19.34 19.34 18.93 19.03 2,151,930 -0.09(-0.46%)
Nov 30, 2009 18.71 19.14 18.61 19.12 1,951,244 +0.45(+2.41%)
Nov 27, 2009 18.68 19.06 18.52 18.67 1,255,891 -0.62(-3.24%)
Nov 25, 2009 19.22 19.33 19.15 19.30 1,206,484 +0.09(+0.49%)
Nov 24, 2009 19.28 19.33 18.88 19.20 1,346,950 -0.05(-0.24%)
Nov 23, 2009 19.05 19.36 18.97 19.25 1,733,637 +0.50(+2.69%)
Nov 20, 2009 18.76 18.95 18.55 18.75 2,023,560 -0.11(-0.57%)
Nov 19, 2009 19.43 19.52 18.76 18.85 2,366,562 -0.71(-3.64%)
Nov 18, 2009 19.26 19.75 19.18 19.57 1,871,488 +0.25(+1.29%)
Nov 17, 2009 19.08 19.46 19.03 19.32 1,354,165 +0.17(+0.91%)
Nov 16, 2009 19.12 19.61 18.89 19.14 3,163,042 +0.40(+2.11%)
Nov 13, 2009 19.06 19.14 18.62 18.75 2,612,479 -0.05(-0.29%)
Nov 12, 2009 19.16 19.34 18.79 18.80 2,393,809 -0.46(-2.41%)
Nov 11, 2009 18.91 19.63 18.91 19.26 2,685,988 +0.45(+2.39%)
Nov 10, 2009 19.00 19.15 18.67 18.81 2,852,153 -0.26(-1.34%)
Nov 09, 2009 18.85 19.09 18.47 19.07 2,661,289 +0.55(+2.97%)
Nov 06, 2009 18.02 18.53 17.79 18.52 3,887,456 +0.26(+1.40%)
Nov 05, 2009 18.32 18.40 18.09 18.26 4,815,595 +0.12(+0.67%)
Nov 04, 2009 18.69 18.94 18.06 18.14 3,352,571 -0.32(-1.75%)
Nov 03, 2009 18.36 18.71 18.25 18.46 3,849,453 -0.09(-0.51%)
Nov 02, 2009 18.72 19.22 18.14 18.56 5,218,094 -0.08(-0.43%)
Oct 30, 2009 19.03 19.03 18.10 18.64 6,142,230 -0.50(-2.63%)
Oct 29, 2009 19.06 19.16 18.83 19.14 6,635,403 +0.38(+2.00%)
Oct 28, 2009 19.53 19.64 18.77 18.77 5,339,486 -0.77(-3.95%)
Oct 27, 2009 20.08 20.18 19.42 19.54 3,380,313 -0.48(-2.42%)
Oct 26, 2009 20.75 20.89 19.81 20.02 4,059,632 -0.66(-3.18%)
Oct 23, 2009 20.73 20.77 20.53 20.68 2,557,834 -0.58(-2.72%)
Oct 22, 2009 20.31 21.45 20.26 21.26 3,424,496 +0.95(+4.70%)
Oct 21, 2009 20.85 21.66 20.30 20.30 4,335,667 -0.99(-4.64%)
Oct 20, 2009 21.48 21.69 21.05 21.29 7,151,182 +0.89(+4.38%)
Oct 19, 2009 20.15 20.67 19.91 20.40 4,662,277 +0.28(+1.40%)
Oct 16, 2009 20.39 20.51 20.10 20.12 2,789,185 -0.68(-3.26%)
Oct 15, 2009 21.06 21.06 20.55 20.79 2,113,745 -0.32(-1.50%)
Oct 14, 2009 20.42 21.16 20.34 21.11 3,622,394 +0.95(+4.73%)
Oct 13, 2009 20.10 20.32 19.87 20.16 2,353,270 -0.10(-0.50%)
Oct 12, 2009 20.38 20.53 20.12 20.26 1,521,894 -0.11(-0.56%)
Oct 09, 2009 19.95 20.37 19.93 20.37 2,035,955 +0.32(+1.57%)
Oct 08, 2009 20.06 20.15 19.75 20.06 3,314,266 -0.38(-1.84%)
Oct 07, 2009 19.95 20.50 19.83 20.43 2,939,388 +0.40(+1.98%)
Oct 06, 2009 20.34 20.55 19.77 20.04 3,564,857 -0.10(-0.50%)
Oct 05, 2009 19.63 20.20 19.63 20.14 4,216,947 +0.81(+4.17%)
Oct 02, 2009 18.69 19.52 18.59 19.33 4,743,714 +0.34(+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.