Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.11 19.97 19.97 19.97 320,491 -0.08(-0.42%)
Dec 30, 2009 19.86 20.08 19.82 20.06 402,608 +0.13(+0.67%)
Dec 29, 2009 19.98 20.00 19.77 19.92 1,593,917 -0.05(-0.23%)
Dec 28, 2009 20.10 20.15 19.88 19.97 299,653 +0.02(+0.09%)
Dec 24, 2009 19.90 20.11 19.83 19.95 278,325 +0.03(+0.14%)
Dec 23, 2009 19.91 20.01 19.83 19.92 644,874 +0.38(+1.93%)
Dec 22, 2009 19.54 19.61 19.39 19.55 271,462 +0.18(+0.92%)
Dec 21, 2009 19.35 19.46 19.28 19.37 270,342 +0.09(+0.48%)
Dec 18, 2009 19.48 19.48 19.18 19.28 526,755 -0.02(-0.13%)
Dec 17, 2009 19.29 19.39 19.15 19.30 461,692 -0.26(-1.33%)
Dec 16, 2009 19.58 19.70 19.50 19.56 254,081 -0.00(-0.02%)
Dec 15, 2009 19.61 19.71 19.53 19.56 898,107 -0.15(-0.78%)
Dec 14, 2009 19.72 19.81 19.70 19.72 330,116 +0.06(+0.28%)
Dec 11, 2009 19.69 19.77 19.60 19.66 412,938 +0.15(+0.74%)
Dec 10, 2009 19.60 19.68 19.43 19.52 309,973 +0.18(+0.94%)
Dec 09, 2009 19.31 19.39 19.21 19.33 680,225 +0.06(+0.34%)
Dec 08, 2009 19.29 19.39 19.21 19.27 464,900 -0.33(-1.70%)
Dec 07, 2009 19.57 19.72 19.53 19.60 674,006 -0.11(-0.53%)
Dec 04, 2009 19.89 20.02 19.64 19.71 478,739 +0.24(+1.25%)
Dec 03, 2009 19.56 19.65 19.46 19.46 232,197 -0.24(-1.21%)
Dec 02, 2009 19.65 19.76 19.31 19.70 580,057 +0.13(+0.68%)
Dec 01, 2009 19.49 19.62 19.47 19.57 477,950 +0.64(+3.39%)
Nov 30, 2009 18.81 18.93 18.62 18.93 1,174,824 -0.06(-0.29%)
Nov 27, 2009 18.77 19.20 18.74 18.98 1,165,401 -0.85(-4.27%)
Nov 25, 2009 19.70 19.90 19.65 19.83 258,176 +0.06(+0.33%)
Nov 24, 2009 19.75 19.78 19.55 19.76 522,954 -0.15(-0.73%)
Nov 23, 2009 19.97 20.05 19.79 19.91 386,334 +0.24(+1.24%)
Nov 20, 2009 19.52 19.68 19.50 19.66 1,091,383 -0.41(-2.05%)
Nov 19, 2009 20.08 20.10 19.75 20.08 836,453 -0.19(-0.92%)
Nov 18, 2009 20.30 20.33 20.15 20.26 448,587 -0.36(-1.75%)
Nov 17, 2009 20.58 20.63 20.39 20.62 244,502 -0.02(-0.07%)
Nov 16, 2009 20.53 20.68 20.50 20.64 461,650 +0.05(+0.22%)
Nov 13, 2009 20.42 20.59 20.33 20.59 191,964 +0.15(+0.71%)
Nov 12, 2009 20.44 20.55 20.37 20.45 146,082 +0.17(+0.82%)
Nov 11, 2009 20.47 20.53 20.25 20.28 351,126 -0.16(-0.80%)
Nov 10, 2009 20.24 20.44 20.24 20.44 229,802 +0.12(+0.59%)
Nov 09, 2009 20.19 20.41 20.17 20.32 196,360 +0.24(+1.22%)
Nov 06, 2009 19.99 20.17 19.96 20.08 461,575 +0.11(+0.57%)
Nov 05, 2009 20.03 20.14 19.90 19.96 604,226 +0.38(+1.94%)
Nov 04, 2009 19.58 19.71 19.52 19.58 234,214 +0.08(+0.41%)
Nov 03, 2009 19.28 19.58 19.28 19.50 483,777 -0.13(-0.66%)
Nov 02, 2009 19.51 19.70 19.41 19.63 593,734 -0.21(-1.04%)
Oct 30, 2009 20.20 20.20 19.68 19.84 455,305 -0.07(-0.34%)
Oct 29, 2009 19.77 19.96 19.73 19.91 541,319 +0.15(+0.78%)
Oct 28, 2009 19.79 19.96 19.72 19.75 579,439 -0.39(-1.92%)
Oct 27, 2009 20.12 20.21 19.99 20.14 661,170 +0.29(+1.46%)
Oct 26, 2009 20.05 20.21 19.85 19.85 379,633 -0.12(-0.59%)
Oct 23, 2009 19.97 19.98 19.85 19.97 418,464 -0.23(-1.13%)
Oct 22, 2009 20.34 20.38 20.08 20.20 422,780 +0.01(+0.05%)
Oct 21, 2009 20.25 20.41 20.15 20.19 340,928 +0.02(+0.11%)
Oct 20, 2009 20.08 20.19 20.08 20.16 282,663 -0.03(-0.14%)
Oct 19, 2009 20.18 20.36 20.12 20.19 198,487 +0.14(+0.68%)
Oct 16, 2009 19.96 20.13 19.96 20.06 296,710 +0.19(+0.95%)
Oct 15, 2009 19.99 20.05 19.86 19.87 632,226 +0.24(+1.24%)
Oct 14, 2009 19.70 19.70 19.41 19.62 408,898 +0.28(+1.45%)
Oct 13, 2009 19.34 19.48 19.26 19.34 516,839 +0.11(+0.55%)
Oct 12, 2009 19.24 19.33 19.08 19.24 650,876 -0.08(-0.43%)
Oct 09, 2009 19.28 19.32 19.21 19.32 452,035 -0.22(-1.14%)
Oct 08, 2009 19.49 19.63 19.41 19.54 202,298 +0.33(+1.74%)
Oct 07, 2009 19.21 19.31 19.07 19.21 689,506 +0.01(+0.06%)
Oct 06, 2009 19.23 19.36 19.14 19.20 975,793 -0.01(-0.05%)
Oct 05, 2009 19.04 19.21 18.97 19.21 481,523 +0.06(+0.29%)
Oct 02, 2009 19.04 19.18 18.98 19.15 764,249 -0.08(-0.43%)
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.