Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.40 17.24 17.24 17.24 6,251,941 -0.19(-1.07%)
Dec 30, 2009 17.29 17.44 17.25 17.43 3,987,984 +0.08(+0.48%)
Dec 29, 2009 17.33 17.38 17.28 17.35 3,457,020 +0.04(+0.24%)
Dec 28, 2009 17.30 17.38 17.24 17.30 4,731,545 -0.01(-0.03%)
Dec 24, 2009 17.23 17.36 17.20 17.31 2,564,090 +0.08(+0.48%)
Dec 23, 2009 17.31 17.38 17.18 17.23 7,560,020 -0.06(-0.33%)
Dec 22, 2009 17.52 17.56 17.26 17.28 5,973,855 -0.21(-1.20%)
Dec 21, 2009 17.49 17.60 17.44 17.49 5,923,914 +0.01(+0.05%)
Dec 18, 2009 17.37 17.51 17.32 17.49 10,136,805 +0.07(+0.42%)
Dec 17, 2009 17.56 17.56 17.29 17.41 10,606,395 -0.12(-0.71%)
Dec 16, 2009 17.64 17.74 17.34 17.54 7,390,115 -0.11(-0.62%)
Dec 15, 2009 17.66 17.68 17.48 17.65 6,742,657 -0.04(-0.20%)
Dec 14, 2009 17.74 17.74 17.59 17.68 6,265,037 -0.03(-0.15%)
Dec 11, 2009 17.52 17.73 17.47 17.71 9,532,935 +0.23(+1.30%)
Dec 10, 2009 17.32 17.55 17.32 17.48 9,974,859 +0.10(+0.60%)
Dec 09, 2009 17.21 17.38 17.15 17.38 10,378,303 +0.21(+1.24%)
Dec 08, 2009 17.09 17.21 16.95 17.17 9,825,757 +0.08(+0.48%)
Dec 07, 2009 17.03 17.24 16.97 17.08 12,439,325 +0.09(+0.55%)
Dec 04, 2009 17.15 17.28 16.84 16.99 15,253,859 -0.16(-0.91%)
Dec 03, 2009 16.91 17.27 16.84 17.14 11,357,724 +0.25(+1.50%)
Dec 02, 2009 16.78 16.92 16.77 16.89 14,300,948 +0.12(+0.71%)
Dec 01, 2009 16.69 16.82 16.64 16.77 11,827,011 +0.17(+1.00%)
Nov 30, 2009 16.36 16.64 16.35 16.61 17,224,968 +0.25(+1.52%)
Nov 27, 2009 16.49 16.54 16.25 16.36 6,464,497 -0.22(-1.31%)
Nov 25, 2009 16.54 16.60 16.41 16.58 9,316,611 +0.03(+0.16%)
Nov 24, 2009 16.51 16.55 16.40 16.55 9,952,561 +0.07(+0.41%)
Nov 23, 2009 16.39 16.58 16.30 16.48 8,187,746 +0.23(+1.43%)
Nov 20, 2009 16.30 16.34 16.21 16.25 11,960,172 -0.05(-0.29%)
Nov 19, 2009 16.40 16.45 16.25 16.30 8,566,374 -0.12(-0.72%)
Nov 18, 2009 16.43 16.53 16.32 16.41 7,879,663 -0.03(-0.16%)
Nov 17, 2009 16.54 16.58 16.43 16.44 5,944,860 -0.07(-0.41%)
Nov 16, 2009 16.39 16.52 16.38 16.51 9,298,459 +0.17(+1.01%)
Nov 13, 2009 16.36 16.51 16.31 16.34 9,015,349 -0.01(-0.03%)
Nov 12, 2009 16.55 16.57 16.31 16.35 8,317,337 -0.20(-1.19%)
Nov 11, 2009 16.71 16.75 16.50 16.54 10,228,844 -0.12(-0.71%)
Nov 10, 2009 16.54 16.74 16.48 16.66 7,721,054 +0.06(+0.34%)
Nov 09, 2009 16.31 16.62 16.31 16.61 6,610,569 +0.26(+1.58%)
Nov 06, 2009 16.23 16.36 16.17 16.35 6,088,778 +0.05(+0.29%)
Nov 05, 2009 16.23 16.31 16.15 16.30 6,768,356 +0.16(+0.99%)
Nov 04, 2009 16.06 16.30 16.04 16.14 9,312,006 +0.10(+0.65%)
Nov 03, 2009 16.02 16.11 15.99 16.04 6,867,406 -0.03(-0.16%)
Nov 02, 2009 16.20 16.30 16.01 16.06 12,040,925 -0.08(-0.48%)
Oct 30, 2009 16.39 16.41 16.11 16.14 14,838,117 -0.27(-1.64%)
Oct 29, 2009 16.74 16.74 16.25 16.41 12,360,796 -0.20(-1.19%)
Oct 28, 2009 16.67 16.91 16.56 16.61 17,118,548 -0.06(-0.37%)
Oct 27, 2009 16.65 16.81 16.61 16.67 8,398,110 +0.04(+0.22%)
Oct 26, 2009 16.72 16.92 16.52 16.63 10,028,959 -0.05(-0.28%)
Oct 23, 2009 16.80 16.82 16.61 16.68 9,240,691 -0.31(-1.83%)
Oct 22, 2009 17.11 17.15 16.88 16.99 8,913,783 -0.10(-0.60%)
Oct 21, 2009 16.95 17.25 16.92 17.09 13,275,738 +0.14(+0.81%)
Oct 20, 2009 16.91 17.01 16.90 16.95 12,307,205 -0.03(-0.18%)
Oct 19, 2009 16.60 17.03 16.49 16.98 12,541,503 +0.39(+2.37%)
Oct 16, 2009 16.34 16.64 16.29 16.59 10,268,229 +0.20(+1.21%)
Oct 15, 2009 16.26 16.39 16.23 16.39 7,892,911 +0.13(+0.82%)
Oct 14, 2009 16.32 16.32 16.18 16.26 5,833,720 +0.05(+0.31%)
Oct 13, 2009 16.28 16.30 16.20 16.21 5,902,683 -0.09(-0.53%)
Oct 12, 2009 16.27 16.34 16.22 16.30 4,459,902 +0.04(+0.25%)
Oct 09, 2009 16.24 16.28 16.21 16.25 5,170,560 +0.01(+0.06%)
Oct 08, 2009 16.28 16.32 16.22 16.24 4,961,366 -0.01(-0.03%)
Oct 07, 2009 16.37 16.37 16.16 16.25 6,030,085 -0.03(-0.19%)
Oct 06, 2009 16.22 16.28 16.09 16.28 6,270,920 +0.08(+0.50%)
Oct 05, 2009 16.28 16.28 16.08 16.20 6,745,973 +0.00(+0.00%)
Oct 02, 2009 16.19 16.26 16.09 16.20 7,846,762 +0.03(+0.19%)
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.