Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.47 20.31 20.31 20.31 404,108 -0.09(-0.42%)
Dec 30, 2009 20.30 20.58 20.21 20.40 393,302 -0.07(-0.35%)
Dec 29, 2009 20.63 20.76 20.42 20.47 297,253 -0.17(-0.83%)
Dec 28, 2009 20.46 20.77 20.46 20.64 265,937 +0.23(+1.13%)
Dec 24, 2009 20.47 20.52 20.24 20.41 232,261 -0.01(-0.06%)
Dec 23, 2009 20.33 20.54 20.16 20.43 225,740 +0.05(+0.26%)
Dec 22, 2009 20.36 20.56 20.22 20.37 587,205 -0.01(-0.06%)
Dec 21, 2009 20.27 20.66 20.24 20.39 361,192 +0.17(+0.85%)
Dec 18, 2009 20.27 20.36 19.81 20.22 704,052 -0.01(-0.07%)
Dec 17, 2009 20.51 20.51 20.14 20.23 623,994 -0.27(-1.32%)
Dec 16, 2009 20.39 20.64 20.34 20.50 482,637 +0.17(+0.84%)
Dec 15, 2009 20.00 20.33 19.93 20.33 487,240 +0.18(+0.88%)
Dec 14, 2009 19.72 20.16 19.70 20.15 524,653 +0.59(+3.03%)
Dec 11, 2009 19.53 19.60 19.10 19.56 693,111 +0.16(+0.85%)
Dec 10, 2009 19.58 19.71 19.37 19.39 281,437 +0.01(+0.07%)
Dec 09, 2009 19.11 19.39 18.86 19.38 338,359 +0.36(+1.90%)
Dec 08, 2009 18.04 19.60 17.28 19.02 1,121,888 +0.13(+0.70%)
Dec 07, 2009 18.69 19.06 18.62 18.89 694,527 +0.16(+0.84%)
Dec 04, 2009 18.02 18.77 18.02 18.73 603,745 +0.82(+4.60%)
Dec 03, 2009 17.92 18.14 17.81 17.90 444,718 +0.04(+0.22%)
Dec 02, 2009 17.29 17.92 17.29 17.86 561,674 +0.57(+3.27%)
Dec 01, 2009 17.50 17.58 17.01 17.30 1,194,419 -0.05(-0.30%)
Nov 30, 2009 17.96 18.07 17.29 17.35 1,041,620 -0.61(-3.37%)
Nov 27, 2009 17.88 18.21 17.77 17.96 164,741 -0.43(-2.36%)
Nov 25, 2009 18.37 18.57 18.20 18.39 359,076 -0.03(-0.18%)
Nov 24, 2009 18.64 18.64 18.21 18.42 582,818 -0.19(-1.03%)
Nov 23, 2009 18.46 18.93 18.42 18.62 351,084 +0.34(+1.87%)
Nov 20, 2009 18.60 18.64 18.05 18.27 347,812 -0.45(-2.43%)
Nov 19, 2009 19.01 19.08 18.43 18.73 216,119 -0.45(-2.37%)
Nov 18, 2009 19.32 19.32 18.84 19.18 339,378 -0.18(-0.92%)
Nov 17, 2009 19.12 19.38 18.94 19.36 302,235 +0.20(+1.07%)
Nov 16, 2009 18.69 19.16 18.69 19.16 307,678 +0.57(+3.05%)
Nov 13, 2009 18.32 18.60 17.96 18.59 467,021 +0.32(+1.73%)
Nov 12, 2009 18.79 18.95 18.22 18.27 484,748 -0.53(-2.80%)
Nov 11, 2009 18.98 19.08 18.68 18.80 162,048 +0.13(+0.67%)
Nov 10, 2009 18.92 19.14 18.60 18.67 343,050 -0.29(-1.53%)
Nov 09, 2009 18.55 18.98 18.39 18.96 326,442 +0.62(+3.37%)
Nov 06, 2009 18.50 18.58 18.12 18.35 358,100 -0.25(-1.35%)
Nov 05, 2009 18.19 18.65 18.09 18.60 387,195 +0.56(+3.10%)
Nov 04, 2009 18.09 18.42 17.94 18.04 586,272 -0.05(-0.29%)
Nov 03, 2009 17.39 18.15 17.39 18.09 728,634 +0.51(+2.88%)
Nov 02, 2009 17.94 18.18 17.32 17.58 985,253 -0.24(-1.33%)
Oct 30, 2009 18.49 18.62 17.60 17.82 918,565 -0.70(-3.77%)
Oct 29, 2009 19.76 19.76 18.45 18.52 1,472,547 -0.87(-4.48%)
Oct 28, 2009 20.18 20.33 19.30 19.39 1,118,741 -0.81(-4.01%)
Oct 27, 2009 20.51 20.58 20.12 20.20 537,264 -0.32(-1.57%)
Oct 26, 2009 20.70 21.35 20.35 20.52 481,855 -0.09(-0.45%)
Oct 23, 2009 20.50 20.67 20.39 20.61 613,762 -0.09(-0.41%)
Oct 22, 2009 20.16 20.76 20.00 20.70 641,762 +0.54(+2.68%)
Oct 21, 2009 20.17 20.68 20.07 20.16 800,051 -0.03(-0.13%)
Oct 20, 2009 20.02 20.25 19.97 20.18 583,621 -0.51(-2.48%)
Oct 19, 2009 20.40 20.86 20.21 20.70 500,446 +0.37(+1.81%)
Oct 16, 2009 20.60 20.69 19.75 20.33 632,915 -0.45(-2.15%)
Oct 15, 2009 20.76 20.98 20.35 20.78 347,317 -0.02(-0.10%)
Oct 14, 2009 20.33 20.81 20.33 20.80 480,140 +0.61(+3.03%)
Oct 13, 2009 19.89 20.20 19.56 20.18 535,078 +0.16(+0.79%)
Oct 12, 2009 20.02 20.18 19.89 20.02 180,248 +0.09(+0.46%)
Oct 09, 2009 19.91 20.11 19.80 19.93 228,461 +0.01(+0.03%)
Oct 08, 2009 19.27 20.11 19.26 19.93 644,004 +0.83(+4.34%)
Oct 07, 2009 19.23 19.39 18.96 19.10 329,454 -0.16(-0.85%)
Oct 06, 2009 18.87 19.37 18.83 19.26 499,664 +0.49(+2.63%)
Oct 05, 2009 18.64 18.80 18.30 18.77 564,458 +0.36(+1.97%)
Oct 02, 2009 18.63 18.81 18.20 18.40 941,476 -0.43(-2.27%)
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.