Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.59 22.62 22.62 22.62 2,331,600 -0.03(-0.13%)
Dec 30, 2009 22.54 22.76 22.00 22.65 3,055,953 +0.15(+0.67%)
Dec 29, 2009 22.35 22.59 21.95 22.50 4,192,567 +0.57(+2.60%)
Dec 28, 2009 21.88 22.26 21.67 21.93 3,339,889 +0.34(+1.57%)
Dec 24, 2009 20.83 21.72 20.67 21.59 2,063,757 +0.76(+3.65%)
Dec 23, 2009 20.57 20.90 20.44 20.83 1,964,959 +0.26(+1.26%)
Dec 22, 2009 20.64 20.68 20.42 20.57 1,593,579 +0.00(+0.00%)
Dec 21, 2009 20.57 20.74 20.36 20.57 1,992,382 +0.14(+0.69%)
Dec 18, 2009 20.21 20.48 20.19 20.43 2,715,919 +0.28(+1.39%)
Dec 17, 2009 20.58 20.64 20.15 20.15 2,453,108 -0.88(-4.18%)
Dec 16, 2009 21.14 21.15 20.73 21.03 3,245,079 +0.06(+0.29%)
Dec 15, 2009 20.96 21.08 20.76 20.97 3,494,423 -0.08(-0.38%)
Dec 14, 2009 20.92 21.08 20.90 21.05 3,133,830 +0.43(+2.09%)
Dec 11, 2009 20.00 20.76 19.88 20.62 3,713,882 +0.75(+3.77%)
Dec 10, 2009 19.75 20.06 19.75 19.87 2,642,601 +0.14(+0.71%)
Dec 09, 2009 19.74 19.91 19.57 19.73 3,551,807 -0.17(-0.85%)
Dec 08, 2009 20.20 20.41 19.78 19.90 3,434,805 -0.58(-2.83%)
Dec 07, 2009 20.14 20.55 20.10 20.48 1,986,981 +0.26(+1.29%)
Dec 04, 2009 20.35 20.57 20.04 20.22 3,225,447 +0.01(+0.05%)
Dec 03, 2009 20.60 20.66 20.16 20.21 2,233,948 -0.44(-2.13%)
Dec 02, 2009 20.65 20.83 20.01 20.65 1,728,654 -0.02(-0.10%)
Dec 01, 2009 20.52 20.74 20.40 20.67 2,181,263 +0.37(+1.82%)
Nov 30, 2009 20.42 20.48 20.17 20.30 3,128,670 -0.09(-0.44%)
Nov 27, 2009 20.10 20.50 20.06 20.39 1,013,873 -0.10(-0.49%)
Nov 25, 2009 20.73 20.77 20.42 20.49 2,771,976 -0.27(-1.30%)
Nov 24, 2009 20.61 20.76 20.46 20.76 2,248,649 +0.11(+0.53%)
Nov 23, 2009 20.48 20.75 20.48 20.65 2,732,974 +0.27(+1.32%)
Nov 20, 2009 20.36 20.52 20.30 20.38 2,054,965 -0.02(-0.10%)
Nov 19, 2009 20.63 20.80 20.21 20.40 3,073,828 -0.37(-1.78%)
Nov 18, 2009 20.63 20.79 20.46 20.77 2,334,453 +0.09(+0.44%)
Nov 17, 2009 20.45 20.71 20.33 20.68 2,533,557 +0.17(+0.83%)
Nov 16, 2009 19.73 20.62 19.67 20.51 3,665,700 +0.90(+4.59%)
Nov 13, 2009 19.45 19.75 19.36 19.61 1,428,662 +0.25(+1.29%)
Nov 12, 2009 19.49 19.74 19.31 19.36 1,931,017 -0.18(-0.92%)
Nov 11, 2009 19.47 19.65 19.35 19.54 1,705,040 +0.20(+1.03%)
Nov 10, 2009 19.40 19.47 19.28 19.34 2,128,595 -0.08(-0.41%)
Nov 09, 2009 19.07 19.42 18.87 19.42 1,513,028 +0.48(+2.53%)
Nov 06, 2009 18.70 18.98 18.63 18.94 2,064,125 +0.43(+2.32%)
Nov 05, 2009 18.34 18.73 18.10 18.51 2,439,525 +0.32(+1.76%)
Nov 04, 2009 18.42 18.49 18.15 18.19 2,126,269 -0.14(-0.76%)
Nov 03, 2009 18.50 18.58 18.12 18.33 2,720,269 -0.21(-1.13%)
Nov 02, 2009 18.30 18.61 18.17 18.54 3,165,394 +0.20(+1.09%)
Oct 30, 2009 18.77 18.96 18.31 18.34 3,211,280 -0.62(-3.27%)
Oct 29, 2009 18.56 19.02 18.51 18.96 2,744,454 +0.37(+1.99%)
Oct 28, 2009 18.97 18.99 18.55 18.59 3,570,414 -0.21(-1.12%)
Oct 27, 2009 18.60 18.93 18.52 18.80 3,282,143 -0.32(-1.67%)
Oct 26, 2009 18.89 19.39 18.80 19.12 4,667,715 -0.34(-1.75%)
Oct 23, 2009 19.55 19.58 19.35 19.46 2,532,324 -0.42(-2.11%)
Oct 22, 2009 19.55 19.92 19.36 19.88 2,193,872 +0.23(+1.17%)
Oct 21, 2009 19.56 19.88 19.51 19.65 3,254,653 -0.01(-0.05%)
Oct 20, 2009 19.67 19.75 19.64 19.66 2,696,628 -0.12(-0.61%)
Oct 19, 2009 20.00 20.00 19.58 19.78 3,467,704 +0.02(+0.10%)
Oct 16, 2009 19.77 19.82 19.58 19.76 3,911,796 -0.06(-0.30%)
Oct 15, 2009 19.69 19.90 19.53 19.82 4,084,601 +0.02(+0.10%)
Oct 14, 2009 19.39 19.82 19.39 19.80 3,663,189 +0.56(+2.91%)
Oct 13, 2009 19.36 19.55 19.09 19.24 3,127,099 -0.11(-0.57%)
Oct 12, 2009 19.34 19.56 19.19 19.35 3,158,001 -0.10(-0.51%)
Oct 09, 2009 19.30 19.45 19.18 19.45 3,204,223 +0.10(+0.52%)
Oct 08, 2009 18.71 19.39 18.50 19.35 5,533,799 +0.53(+2.82%)
Oct 07, 2009 18.37 18.85 18.14 18.82 4,634,997 +0.44(+2.39%)
Oct 06, 2009 18.18 18.54 18.10 18.38 4,201,292 +0.32(+1.77%)
Oct 05, 2009 18.08 18.14 17.82 18.06 4,504,262 -0.01(-0.06%)
Oct 02, 2009 18.38 18.42 18.07 18.07 5,214,510 -0.44(-2.38%)
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.