Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.24 20.89 20.89 20.89 2,475,149 -0.28(-1.33%)
Dec 30, 2009 21.09 21.25 21.06 21.17 2,494,012 -0.04(-0.17%)
Dec 29, 2009 20.99 21.24 20.99 21.21 3,224,547 +0.17(+0.83%)
Dec 28, 2009 21.12 21.16 20.94 21.03 3,113,750 -0.05(-0.26%)
Dec 24, 2009 20.82 21.12 20.82 21.09 1,605,133 +0.23(+1.12%)
Dec 23, 2009 20.97 21.09 20.72 20.85 6,098,733 -0.07(-0.32%)
Dec 22, 2009 21.17 21.26 20.89 20.92 4,550,509 -0.29(-1.38%)
Dec 21, 2009 21.17 21.29 21.08 21.21 3,527,214 +0.15(+0.71%)
Dec 18, 2009 20.92 21.16 20.81 21.06 7,574,227 +0.16(+0.75%)
Dec 17, 2009 20.99 21.11 20.85 20.91 4,655,367 -0.22(-1.05%)
Dec 16, 2009 21.23 21.24 21.05 21.13 6,712,689 +0.08(+0.37%)
Dec 15, 2009 21.12 21.26 20.82 21.05 7,461,677 -0.21(-0.99%)
Dec 14, 2009 21.35 21.35 21.19 21.26 15,792,944 -0.10(-0.48%)
Dec 11, 2009 21.16 21.36 20.96 21.36 9,137,102 +0.40(+1.89%)
Dec 10, 2009 20.93 21.25 20.85 20.97 8,072,895 +0.17(+0.81%)
Dec 09, 2009 20.60 20.81 20.58 20.80 7,921,061 +0.19(+0.90%)
Dec 08, 2009 20.56 20.70 20.41 20.61 6,309,546 +0.05(+0.23%)
Dec 07, 2009 20.31 20.67 20.30 20.57 6,684,552 +0.28(+1.36%)
Dec 04, 2009 20.55 20.73 19.96 20.29 11,352,632 -0.16(-0.76%)
Dec 03, 2009 20.46 20.63 20.25 20.45 7,042,564 +0.07(+0.32%)
Dec 02, 2009 19.87 20.43 19.83 20.38 10,207,310 +0.54(+2.72%)
Dec 01, 2009 19.38 19.85 19.36 19.84 9,211,666 +0.51(+2.64%)
Nov 30, 2009 19.02 19.35 18.97 19.33 9,219,543 +0.38(+2.03%)
Nov 27, 2009 19.20 19.20 18.85 18.94 4,560,470 -0.37(-1.90%)
Nov 25, 2009 19.33 19.40 19.23 19.31 7,675,348 +0.25(+1.32%)
Nov 24, 2009 19.20 19.32 19.05 19.06 5,293,658 -0.07(-0.38%)
Nov 23, 2009 19.05 19.15 19.02 19.13 7,480,888 +0.35(+1.89%)
Nov 20, 2009 18.57 18.87 18.48 18.78 8,057,497 +0.17(+0.90%)
Nov 19, 2009 18.93 18.96 18.49 18.61 9,113,859 -0.40(-2.12%)
Nov 18, 2009 19.17 19.23 18.97 19.01 7,284,700 -0.18(-0.94%)
Nov 17, 2009 19.23 19.27 19.12 19.19 4,732,486 -0.10(-0.50%)
Nov 16, 2009 19.11 19.30 19.02 19.29 6,476,283 +0.30(+1.58%)
Nov 13, 2009 18.82 19.03 18.75 18.99 7,001,971 +0.14(+0.73%)
Nov 12, 2009 19.03 19.12 18.82 18.85 5,713,465 -0.19(-0.98%)
Nov 11, 2009 19.17 19.18 19.00 19.03 6,735,789 -0.01(-0.06%)
Nov 10, 2009 19.02 19.11 18.85 19.05 5,793,282 +0.07(+0.35%)
Nov 09, 2009 18.76 19.01 18.66 18.98 8,175,174 +0.35(+1.87%)
Nov 06, 2009 18.52 18.68 18.40 18.63 7,573,097 -0.18(-0.96%)
Nov 05, 2009 18.60 18.85 18.46 18.81 7,741,708 +0.35(+1.89%)
Nov 04, 2009 18.42 18.73 18.33 18.46 6,646,820 +0.11(+0.59%)
Nov 03, 2009 18.21 18.49 18.18 18.36 7,618,580 +0.11(+0.59%)
Nov 02, 2009 18.15 18.67 18.15 18.25 12,384,146 +0.10(+0.56%)
Oct 30, 2009 18.49 18.85 18.13 18.15 13,554,509 -0.34(-1.82%)
Oct 29, 2009 18.11 18.51 17.96 18.48 13,056,911 +0.67(+3.78%)
Oct 28, 2009 18.08 18.22 17.77 17.81 10,401,396 -0.32(-1.79%)
Oct 27, 2009 18.29 18.42 18.10 18.13 5,378,448 -0.13(-0.72%)
Oct 26, 2009 18.51 18.76 18.19 18.27 6,078,648 -0.23(-1.27%)
Oct 23, 2009 18.55 18.60 18.41 18.50 3,996,047 -0.29(-1.53%)
Oct 22, 2009 18.62 18.81 18.51 18.79 4,398,588 +0.17(+0.90%)
Oct 21, 2009 18.93 18.94 18.61 18.62 6,656,814 -0.16(-0.83%)
Oct 20, 2009 18.68 18.81 18.64 18.78 7,035,173 -0.27(-1.42%)
Oct 19, 2009 18.87 19.14 18.71 19.05 8,205,137 +0.17(+0.92%)
Oct 16, 2009 18.51 18.90 18.45 18.87 9,549,743 +0.28(+1.52%)
Oct 15, 2009 18.28 18.63 18.22 18.59 11,055,256 +0.28(+1.51%)
Oct 14, 2009 18.42 18.45 18.14 18.31 11,293,253 +0.02(+0.13%)
Oct 13, 2009 18.52 18.52 18.24 18.29 5,488,759 -0.22(-1.20%)
Oct 12, 2009 18.52 18.62 18.39 18.51 5,711,941 +0.07(+0.39%)
Oct 09, 2009 18.31 18.44 18.27 18.44 6,917,324 +0.10(+0.52%)
Oct 08, 2009 18.52 18.66 18.31 18.34 6,285,955 -0.10(-0.55%)
Oct 07, 2009 18.52 18.52 18.32 18.45 3,785,764 -0.04(-0.23%)
Oct 06, 2009 18.43 18.61 18.34 18.49 5,657,428 +0.08(+0.46%)
Oct 05, 2009 18.33 18.43 18.07 18.40 5,270,812 +0.17(+0.92%)
Oct 02, 2009 18.45 18.48 18.21 18.24 5,410,185 -0.29(-1.56%)
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.