Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.88 19.50 19.50 19.50 1,627,346 -0.31(-1.56%)
Dec 30, 2009 19.63 19.95 19.53 19.81 1,447,968 +0.05(+0.27%)
Dec 29, 2009 19.63 19.78 19.55 19.76 1,366,691 +0.12(+0.60%)
Dec 28, 2009 19.79 19.91 19.58 19.64 1,199,791 -0.25(-1.26%)
Dec 24, 2009 19.53 19.89 19.53 19.89 701,454 +0.36(+1.82%)
Dec 23, 2009 19.47 19.65 19.33 19.53 1,816,413 +0.11(+0.54%)
Dec 22, 2009 19.12 19.45 19.00 19.43 1,476,740 +0.47(+2.47%)
Dec 21, 2009 18.68 19.12 18.66 18.96 1,187,689 +0.33(+1.77%)
Dec 18, 2009 18.25 18.74 18.23 18.63 2,345,188 +0.38(+2.10%)
Dec 17, 2009 18.23 18.78 18.21 18.25 2,581,695 -0.50(-2.67%)
Dec 16, 2009 18.62 18.85 18.24 18.75 2,453,447 +0.24(+1.28%)
Dec 15, 2009 19.22 19.30 18.43 18.51 2,537,844 -0.77(-4.00%)
Dec 14, 2009 19.15 19.36 19.14 19.28 2,087,367 +0.24(+1.25%)
Dec 11, 2009 18.49 19.11 18.47 19.05 3,261,135 +0.55(+3.00%)
Dec 10, 2009 18.72 18.91 18.38 18.49 2,263,962 -0.26(-1.37%)
Dec 09, 2009 17.95 18.93 17.95 18.75 3,309,426 +0.48(+2.63%)
Dec 08, 2009 18.06 18.37 17.93 18.27 2,117,657 +0.18(+0.98%)
Dec 07, 2009 18.47 18.58 18.02 18.09 1,525,166 -0.53(-2.83%)
Dec 04, 2009 18.55 18.75 18.14 18.62 2,353,155 +0.41(+2.24%)
Dec 03, 2009 19.01 19.45 18.16 18.21 3,427,823 -0.66(-3.49%)
Dec 02, 2009 18.66 19.05 18.52 18.87 1,538,817 +0.21(+1.13%)
Dec 01, 2009 18.95 18.96 18.56 18.66 2,195,542 -0.09(-0.46%)
Nov 30, 2009 18.33 18.76 18.24 18.74 1,990,789 +0.44(+2.41%)
Nov 27, 2009 18.31 18.68 18.15 18.30 1,281,344 -0.61(-3.24%)
Nov 25, 2009 18.83 18.95 18.77 18.91 1,230,936 +0.09(+0.49%)
Nov 24, 2009 18.89 18.95 18.50 18.82 1,374,248 -0.05(-0.24%)
Nov 23, 2009 18.68 18.97 18.60 18.87 1,768,772 +0.49(+2.69%)
Nov 20, 2009 18.39 18.57 18.18 18.37 2,064,571 -0.11(-0.57%)
Nov 19, 2009 19.04 19.13 18.39 18.48 2,414,524 -0.70(-3.64%)
Nov 18, 2009 18.88 19.36 18.79 19.18 1,909,416 +0.24(+1.29%)
Nov 17, 2009 18.70 19.07 18.66 18.93 1,381,609 +0.17(+0.91%)
Nov 16, 2009 18.74 19.22 18.51 18.76 3,227,147 +0.39(+2.11%)
Nov 13, 2009 18.68 18.76 18.25 18.37 2,665,425 -0.05(-0.29%)
Nov 12, 2009 18.77 18.96 18.41 18.43 2,442,323 -0.45(-2.41%)
Nov 11, 2009 18.53 19.24 18.53 18.88 2,740,424 +0.44(+2.39%)
Nov 10, 2009 18.62 18.77 18.29 18.44 2,909,956 -0.25(-1.34%)
Nov 09, 2009 18.48 18.72 18.10 18.69 2,715,224 +0.54(+2.97%)
Nov 06, 2009 17.66 18.16 17.44 18.15 3,966,242 +0.25(+1.40%)
Nov 05, 2009 17.96 18.04 17.73 17.90 4,913,191 +0.12(+0.67%)
Nov 04, 2009 18.32 18.57 17.70 17.78 3,420,516 -0.32(-1.75%)
Nov 03, 2009 17.99 18.33 17.89 18.10 3,927,468 -0.09(-0.51%)
Nov 02, 2009 18.35 18.83 17.78 18.19 5,323,848 -0.08(-0.43%)
Oct 30, 2009 18.65 18.65 17.74 18.27 6,266,712 -0.49(-2.63%)
Oct 29, 2009 18.68 18.77 18.46 18.76 6,769,880 +0.37(+2.00%)
Oct 28, 2009 19.14 19.25 18.39 18.39 5,447,699 -0.76(-3.95%)
Oct 27, 2009 19.68 19.78 19.04 19.15 3,448,821 -0.47(-2.42%)
Oct 26, 2009 20.34 20.47 19.41 19.62 4,141,907 -0.65(-3.18%)
Oct 23, 2009 20.32 20.35 20.12 20.27 2,609,673 -0.57(-2.72%)
Oct 22, 2009 19.91 21.02 19.86 20.84 3,493,898 +0.93(+4.70%)
Oct 21, 2009 20.43 21.23 19.90 19.90 4,423,537 -0.97(-4.64%)
Oct 20, 2009 21.05 21.26 20.63 20.87 7,296,112 +0.88(+4.38%)
Oct 19, 2009 19.75 20.26 19.52 19.99 4,756,765 +0.28(+1.40%)
Oct 16, 2009 19.99 20.10 19.70 19.72 2,845,712 -0.66(-3.26%)
Oct 15, 2009 20.64 20.64 20.14 20.38 2,156,583 -0.31(-1.50%)
Oct 14, 2009 20.01 20.74 19.94 20.69 3,695,808 +0.93(+4.73%)
Oct 13, 2009 19.70 19.92 19.47 19.76 2,400,962 -0.10(-0.50%)
Oct 12, 2009 19.97 20.12 19.72 19.85 1,552,738 -0.11(-0.56%)
Oct 09, 2009 19.55 19.97 19.54 19.97 2,077,217 +0.31(+1.57%)
Oct 08, 2009 19.66 19.75 19.35 19.66 3,381,435 -0.37(-1.84%)
Oct 07, 2009 19.55 20.09 19.43 20.03 2,998,959 +0.39(+1.98%)
Oct 06, 2009 19.93 20.14 19.37 19.64 3,637,104 -0.10(-0.50%)
Oct 05, 2009 19.24 19.80 19.24 19.74 4,302,410 +0.79(+4.17%)
Oct 02, 2009 18.31 19.13 18.22 18.95 4,839,853 +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.