Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.00 21.86 21.86 21.86 50,574,400 -0.17(-0.77%)
Dec 30, 2009 21.87 22.07 21.87 22.04 12,350,576 +0.03(+0.14%)
Dec 29, 2009 21.66 22.07 21.66 22.00 18,742,984 +0.31(+1.45%)
Dec 28, 2009 21.61 21.75 21.52 21.69 13,439,224 +0.12(+0.54%)
Dec 24, 2009 21.65 21.70 21.45 21.57 6,912,344 +0.04(+0.16%)
Dec 23, 2009 21.61 21.75 21.41 21.54 23,111,732 -0.04(-0.17%)
Dec 22, 2009 21.92 21.99 21.46 21.58 28,816,488 -0.23(-1.05%)
Dec 21, 2009 22.24 22.27 21.66 21.80 44,556,596 -0.44(-1.97%)
Dec 18, 2009 21.85 22.42 21.85 22.24 337,553,268 +0.48(+2.23%)
Dec 17, 2009 21.62 21.85 21.38 21.76 38,240,836 +0.04(+0.21%)
Dec 16, 2009 21.56 21.87 21.46 21.71 33,802,460 +0.18(+0.82%)
Dec 15, 2009 21.06 21.55 20.98 21.54 38,040,632 +0.34(+1.62%)
Dec 14, 2009 20.93 21.20 20.92 21.19 70,498,740 +0.86(+4.22%)
Dec 11, 2009 20.57 20.60 20.29 20.33 11,518,604 -0.25(-1.19%)
Dec 10, 2009 20.47 20.69 20.34 20.58 14,546,816 +0.14(+0.70%)
Dec 09, 2009 19.91 20.48 19.88 20.44 16,743,316 +0.44(+2.20%)
Dec 08, 2009 19.91 20.10 19.89 20.00 10,418,464 +0.01(+0.08%)
Dec 07, 2009 20.07 20.16 19.96 19.98 9,660,676 -0.08(-0.42%)
Dec 04, 2009 20.27 20.40 19.68 20.07 21,865,268 +0.06(+0.30%)
Dec 03, 2009 20.59 20.66 19.98 20.01 19,122,468 -0.55(-2.66%)
Dec 02, 2009 20.76 20.85 20.52 20.55 12,852,804 -0.19(-0.90%)
Dec 01, 2009 20.36 20.85 20.25 20.74 24,409,972 +0.49(+2.43%)
Nov 30, 2009 20.08 20.34 20.05 20.25 15,704,728 +0.17(+0.83%)
Nov 27, 2009 20.02 20.21 19.90 20.08 9,295,184 -0.37(-1.79%)
Nov 25, 2009 20.20 20.48 20.09 20.45 11,498,756 +0.55(+2.74%)
Nov 24, 2009 20.09 20.16 19.90 19.90 12,152,876 -0.21(-1.03%)
Nov 23, 2009 20.20 20.20 19.98 20.11 17,463,524 +0.11(+0.55%)
Nov 20, 2009 19.93 20.11 19.91 20.00 12,538,056 -0.05(-0.22%)
Nov 19, 2009 19.99 20.39 19.56 20.05 36,533,392 -0.05(-0.26%)
Nov 18, 2009 20.05 20.22 19.92 20.10 11,470,680 -0.04(-0.20%)
Nov 17, 2009 19.89 20.17 19.82 20.14 15,733,764 +0.25(+1.26%)
Nov 16, 2009 20.02 20.10 19.80 19.89 23,029,892 -0.11(-0.56%)
Nov 13, 2009 19.75 20.05 19.69 20.00 13,697,340 +0.02(+0.10%)
Nov 12, 2009 20.17 20.27 19.83 19.98 12,968,880 -0.22(-1.11%)
Nov 11, 2009 20.41 20.49 20.10 20.20 14,662,784 -0.07(-0.35%)
Nov 10, 2009 20.23 20.37 20.14 20.27 19,659,856 -0.02(-0.07%)
Nov 09, 2009 19.96 20.41 19.92 20.29 26,318,640 +0.37(+1.87%)
Nov 06, 2009 19.75 19.98 19.66 19.92 15,766,436 +0.27(+1.37%)
Nov 05, 2009 19.63 19.94 19.57 19.65 16,350,784 +0.07(+0.36%)
Nov 04, 2009 19.58 19.88 19.53 19.58 24,363,744 +0.16(+0.85%)
Nov 03, 2009 19.19 19.42 18.95 19.41 26,089,224 +0.01(+0.03%)
Nov 02, 2009 19.02 19.54 18.96 19.41 25,316,344 +0.47(+2.47%)
Oct 30, 2009 19.24 19.38 18.79 18.94 27,327,768 -0.38(-1.97%)
Oct 29, 2009 19.25 19.55 18.96 19.32 41,498,108 +0.18(+0.93%)
Oct 28, 2009 18.74 19.50 18.69 19.14 77,867,552 +0.67(+3.61%)
Oct 27, 2009 18.40 18.61 18.13 18.48 40,232,580 +0.28(+1.54%)
Oct 26, 2009 18.74 18.96 18.11 18.20 34,793,268 -0.34(-1.81%)
Oct 23, 2009 18.59 18.63 18.41 18.53 25,509,296 -0.39(-2.07%)
Oct 22, 2009 18.90 18.97 18.57 18.92 21,757,308 +0.12(+0.66%)
Oct 21, 2009 18.70 19.25 18.70 18.80 16,275,212 +0.04(+0.19%)
Oct 20, 2009 18.87 18.97 18.67 18.76 16,502,532 +0.03(+0.13%)
Oct 19, 2009 18.57 18.75 18.30 18.74 14,582,796 +0.16(+0.89%)
Oct 16, 2009 18.68 18.77 18.50 18.57 14,946,876 -0.20(-1.05%)
Oct 15, 2009 18.55 18.96 18.50 18.77 22,272,320 +0.07(+0.37%)
Oct 14, 2009 18.71 18.81 18.45 18.70 27,132,488 +0.03(+0.17%)
Oct 13, 2009 18.43 18.75 18.31 18.67 23,605,760 +0.24(+1.32%)
Oct 12, 2009 18.59 18.74 18.34 18.42 19,282,224 +0.19(+1.04%)
Oct 09, 2009 17.89 18.32 17.83 18.24 20,737,576 +0.30(+1.69%)
Oct 08, 2009 17.77 18.01 17.67 17.93 24,104,984 +0.22(+1.23%)
Oct 07, 2009 17.29 17.83 17.23 17.71 49,056,752 +0.65(+3.81%)
Oct 06, 2009 17.17 17.17 16.85 17.07 36,160,544 +0.02(+0.15%)
Oct 05, 2009 16.97 17.25 16.92 17.04 19,902,380 +0.09(+0.55%)
Oct 02, 2009 17.11 17.27 16.64 16.95 35,419,416 -0.33(-1.92%)
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.