Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.93 21.71 21.71 21.71 1,797,356 -0.26(-1.17%)
Dec 30, 2009 21.80 22.04 21.70 21.97 2,128,647 +0.10(+0.47%)
Dec 29, 2009 22.05 22.08 21.77 21.87 2,048,827 -0.15(-0.67%)
Dec 28, 2009 22.10 22.10 21.89 22.02 1,942,184 +0.02(+0.10%)
Dec 24, 2009 21.81 22.00 21.75 21.99 1,637,579 +0.11(+0.50%)
Dec 23, 2009 21.47 21.90 21.43 21.89 4,024,602 +0.36(+1.66%)
Dec 22, 2009 21.38 21.54 21.28 21.53 2,691,883 +0.30(+1.41%)
Dec 21, 2009 21.11 21.34 21.05 21.23 3,063,998 +0.18(+0.88%)
Dec 18, 2009 21.31 21.31 20.64 21.04 10,390,997 -0.18(-0.87%)
Dec 17, 2009 21.87 21.91 21.19 21.23 7,354,409 -0.81(-3.67%)
Dec 16, 2009 22.06 22.17 21.92 22.04 2,022,067 +0.03(+0.14%)
Dec 15, 2009 22.15 22.22 21.97 22.01 4,994,482 -0.19(-0.86%)
Dec 14, 2009 22.24 22.25 22.14 22.20 1,975,978 +0.02(+0.09%)
Dec 11, 2009 22.19 22.30 22.12 22.18 3,352,665 -0.03(-0.11%)
Dec 10, 2009 22.31 22.39 22.11 22.20 2,969,634 -0.13(-0.57%)
Dec 09, 2009 22.31 22.43 22.24 22.33 2,184,688 -0.02(-0.09%)
Dec 08, 2009 22.54 22.55 22.20 22.35 2,512,874 -0.21(-0.93%)
Dec 07, 2009 22.57 22.70 22.49 22.56 2,255,299 -0.04(-0.20%)
Dec 04, 2009 22.59 22.75 22.40 22.61 3,748,424 +0.08(+0.34%)
Dec 03, 2009 22.62 22.73 22.46 22.53 3,142,729 -0.03(-0.14%)
Dec 02, 2009 22.62 22.82 22.54 22.56 3,304,443 -0.10(-0.45%)
Dec 01, 2009 22.39 22.69 22.37 22.66 3,184,965 +0.38(+1.69%)
Nov 30, 2009 22.40 22.43 22.12 22.29 3,589,869 -0.12(-0.54%)
Nov 27, 2009 22.41 22.55 22.13 22.41 1,934,329 -0.14(-0.62%)
Nov 25, 2009 22.61 22.61 22.42 22.55 2,551,655 -0.01(-0.06%)
Nov 24, 2009 22.23 22.70 22.05 22.56 4,911,402 +0.51(+2.31%)
Nov 23, 2009 22.05 22.15 21.59 22.05 7,286,185 +0.31(+1.41%)
Nov 20, 2009 21.71 21.89 21.64 21.75 4,223,063 +0.04(+0.21%)
Nov 19, 2009 21.46 21.73 21.33 21.70 4,529,962 +0.18(+0.83%)
Nov 18, 2009 21.36 21.54 21.22 21.52 3,394,000 +0.12(+0.57%)
Nov 17, 2009 21.39 21.43 21.25 21.40 2,494,598 +0.06(+0.30%)
Nov 16, 2009 21.27 21.39 21.17 21.34 2,537,913 +0.19(+0.90%)
Nov 13, 2009 21.11 21.19 21.04 21.15 2,204,391 +0.04(+0.18%)
Nov 12, 2009 21.07 21.32 21.03 21.11 4,315,103 +0.06(+0.27%)
Nov 11, 2009 20.98 21.06 20.84 21.05 2,837,974 +0.20(+0.95%)
Nov 10, 2009 20.80 21.04 20.78 20.85 2,598,396 +0.04(+0.21%)
Nov 09, 2009 20.53 20.82 20.49 20.81 2,103,622 +0.29(+1.43%)
Nov 06, 2009 20.43 20.55 20.39 20.52 2,143,693 +0.03(+0.16%)
Nov 05, 2009 20.20 20.48 20.15 20.48 3,115,297 +0.34(+1.68%)
Nov 04, 2009 19.94 20.38 19.85 20.15 3,912,334 +0.24(+1.22%)
Nov 03, 2009 20.12 20.14 19.73 19.90 4,073,266 -0.25(-1.26%)
Nov 02, 2009 20.30 20.36 20.08 20.16 4,426,729 -0.08(-0.38%)
Oct 30, 2009 20.59 20.71 20.23 20.23 5,014,773 -0.36(-1.76%)
Oct 29, 2009 20.39 20.64 20.20 20.60 2,720,676 +0.29(+1.41%)
Oct 28, 2009 20.42 20.52 20.31 20.31 2,398,822 -0.11(-0.56%)
Oct 27, 2009 20.27 20.53 20.26 20.43 3,261,570 +0.13(+0.66%)
Oct 26, 2009 20.37 20.60 20.00 20.29 2,624,117 -0.03(-0.16%)
Oct 23, 2009 20.41 20.41 20.29 20.32 2,636,281 -0.27(-1.30%)
Oct 22, 2009 20.63 20.68 20.38 20.59 2,965,422 -0.09(-0.43%)
Oct 21, 2009 20.85 21.08 20.66 20.68 3,334,073 -0.20(-0.98%)
Oct 20, 2009 21.01 21.08 20.89 20.89 2,913,555 -0.12(-0.58%)
Oct 19, 2009 20.82 21.10 20.73 21.01 2,958,424 +0.22(+1.04%)
Oct 16, 2009 20.62 20.87 20.59 20.79 2,390,268 +0.05(+0.25%)
Oct 15, 2009 20.52 20.76 20.48 20.74 2,576,743 +0.16(+0.77%)
Oct 14, 2009 20.76 20.89 20.57 20.58 2,664,124 -0.08(-0.37%)
Oct 13, 2009 20.78 20.78 20.61 20.66 3,378,818 -0.13(-0.64%)
Oct 12, 2009 20.81 20.93 20.57 20.79 3,747,164 +0.17(+0.83%)
Oct 09, 2009 20.59 20.70 20.49 20.62 3,260,241 -0.03(-0.12%)
Oct 08, 2009 20.61 20.70 20.52 20.64 3,410,215 +0.07(+0.34%)
Oct 07, 2009 20.53 20.76 20.46 20.57 3,105,963 +0.03(+0.12%)
Oct 06, 2009 20.27 20.71 20.27 20.55 4,697,289 +0.27(+1.35%)
Oct 05, 2009 20.37 20.38 20.14 20.27 4,108,743 -0.04(-0.22%)
Oct 02, 2009 20.33 20.48 20.31 20.32 3,880,319 -0.20(-0.96%)
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.