Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.39 23.52 23.52 23.52 26,619 +0.18(+0.78%)
Dec 30, 2009 22.17 23.34 22.07 23.34 50,090 +0.97(+4.32%)
Dec 29, 2009 21.90 22.52 21.90 22.37 27,788 +0.50(+2.31%)
Dec 28, 2009 21.65 22.25 21.47 21.87 52,415 +0.17(+0.80%)
Dec 24, 2009 21.49 21.98 21.43 21.69 8,910 +0.26(+1.23%)
Dec 23, 2009 21.06 21.51 20.83 21.43 16,903 +0.45(+2.17%)
Dec 22, 2009 20.61 21.28 20.31 20.98 19,503 +0.16(+0.75%)
Dec 21, 2009 20.31 21.09 20.31 20.82 27,088 +0.30(+1.45%)
Dec 18, 2009 20.50 20.82 20.12 20.52 53,590 +0.28(+1.39%)
Dec 17, 2009 20.67 20.79 19.89 20.24 38,273 -0.59(-2.86%)
Dec 16, 2009 21.07 21.49 20.83 20.84 24,751 -0.22(-1.06%)
Dec 15, 2009 21.29 21.36 20.83 21.06 31,367 -0.25(-1.16%)
Dec 14, 2009 21.55 21.96 21.10 21.31 20,772 -0.58(-2.64%)
Dec 11, 2009 22.07 22.30 21.72 21.88 8,539 -0.15(-0.68%)
Dec 10, 2009 22.12 22.79 21.57 22.03 11,977 -0.06(-0.26%)
Dec 09, 2009 21.80 22.31 21.80 22.09 6,775 +0.37(+1.71%)
Dec 08, 2009 21.56 22.17 21.33 21.72 9,368 +0.07(+0.34%)
Dec 07, 2009 21.41 21.87 21.41 21.65 12,529 +0.29(+1.35%)
Dec 04, 2009 21.22 21.45 20.76 21.36 21,209 +0.50(+2.42%)
Dec 03, 2009 21.41 21.41 20.49 20.85 41,727 -0.52(-2.44%)
Dec 02, 2009 21.22 21.79 21.17 21.37 10,417 +0.15(+0.70%)
Dec 01, 2009 21.65 22.27 21.22 21.22 17,515 -0.27(-1.27%)
Nov 30, 2009 21.32 21.97 21.00 21.50 53,446 +0.31(+1.48%)
Nov 27, 2009 21.07 22.33 21.07 21.18 8,059 -0.03(-0.16%)
Nov 25, 2009 21.75 22.60 21.22 21.22 14,745 -0.45(-2.10%)
Nov 24, 2009 21.74 22.27 21.61 21.67 6,891 -0.48(-2.16%)
Nov 23, 2009 22.19 22.23 21.93 22.15 6,081 +0.22(+1.02%)
Nov 20, 2009 21.36 22.17 21.07 21.93 26,654 +0.45(+2.08%)
Nov 19, 2009 22.22 22.22 21.48 21.48 15,062 -0.86(-3.85%)
Nov 18, 2009 23.24 23.24 22.30 22.34 5,632 -0.81(-3.50%)
Nov 17, 2009 22.32 23.17 22.12 23.15 9,261 +0.59(+2.60%)
Nov 16, 2009 21.85 22.67 21.85 22.56 9,437 +0.66(+3.02%)
Nov 13, 2009 22.16 22.22 21.49 21.90 15,797 +0.14(+0.65%)
Nov 12, 2009 22.85 23.30 21.65 21.76 21,783 -1.24(-5.39%)
Nov 11, 2009 23.12 23.61 22.86 23.00 35,472 -0.13(-0.57%)
Nov 10, 2009 23.20 23.59 23.11 23.13 3,648 -0.21(-0.92%)
Nov 09, 2009 23.19 23.35 22.93 23.35 8,368 +0.30(+1.29%)
Nov 06, 2009 22.82 23.11 22.80 23.05 2,435 +0.02(+0.07%)
Nov 05, 2009 23.09 23.10 22.81 23.03 4,929 +0.15(+0.65%)
Nov 04, 2009 23.57 23.58 22.79 22.88 17,678 -0.60(-2.57%)
Nov 03, 2009 23.57 23.62 23.27 23.49 29,094 -0.27(-1.15%)
Nov 02, 2009 24.13 24.13 23.66 23.76 24,322 -0.27(-1.14%)
Oct 30, 2009 23.97 24.03 23.86 24.03 11,281 +0.04(+0.17%)
Oct 29, 2009 24.15 24.30 23.79 23.99 12,266 +0.02(+0.10%)
Oct 28, 2009 23.90 24.38 23.84 23.97 7,541 -0.13(-0.55%)
Oct 27, 2009 23.98 24.37 23.93 24.10 6,627 +0.21(+0.90%)
Oct 26, 2009 23.63 24.27 23.45 23.88 17,032 +0.38(+1.62%)
Oct 23, 2009 23.97 24.23 23.50 23.50 13,269 -0.45(-1.86%)
Oct 22, 2009 24.18 24.18 23.16 23.95 7,984 -0.24(-0.99%)
Oct 21, 2009 24.03 24.58 23.49 24.19 11,169 +0.00(+0.00%)
Oct 20, 2009 24.03 24.78 23.23 24.19 20,164 +0.05(+0.21%)
Oct 19, 2009 24.07 24.36 23.80 24.14 4,772 +0.05(+0.21%)
Oct 16, 2009 24.00 24.57 23.97 24.09 21,677 -0.07(-0.31%)
Oct 15, 2009 24.43 24.43 23.55 24.17 24,959 -0.44(-1.78%)
Oct 14, 2009 24.38 24.72 23.84 24.60 21,702 +0.31(+1.29%)
Oct 13, 2009 24.09 24.52 23.93 24.29 12,805 +0.13(+0.55%)
Oct 12, 2009 24.95 24.96 24.07 24.16 4,142 -0.59(-2.37%)
Oct 09, 2009 23.50 24.75 23.50 24.74 6,974 +0.83(+3.46%)
Oct 08, 2009 24.53 24.72 23.91 23.92 33,475 -0.34(-1.40%)
Oct 07, 2009 23.97 24.79 23.55 24.26 44,710 +0.25(+1.03%)
Oct 06, 2009 23.97 24.79 23.47 24.01 16,180 +0.27(+1.15%)
Oct 05, 2009 22.78 23.93 22.78 23.74 61,661 +0.72(+3.12%)
Oct 02, 2009 23.64 23.81 22.89 23.02 14,390 -0.81(-3.40%)
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.