Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.45 23.08 23.08 23.08 42,174,844 -0.36(-1.55%)
Dec 30, 2009 23.58 23.69 23.32 23.44 55,484,480 -0.33(-1.37%)
Dec 29, 2009 23.73 23.85 23.64 23.76 39,251,028 +0.17(+0.71%)
Dec 28, 2009 23.47 23.61 23.39 23.60 33,528,728 +0.13(+0.55%)
Dec 24, 2009 23.38 23.47 23.29 23.47 14,640,300 +0.06(+0.26%)
Dec 23, 2009 23.25 23.43 23.23 23.41 37,458,368 +0.08(+0.32%)
Dec 22, 2009 23.17 23.42 23.12 23.33 47,826,120 +0.23(+0.98%)
Dec 21, 2009 23.02 23.35 22.99 23.11 53,003,932 +0.12(+0.53%)
Dec 18, 2009 22.59 23.05 22.56 22.98 124,317,192 +0.58(+2.57%)
Dec 17, 2009 22.67 22.68 22.39 22.41 57,687,556 -0.38(-1.66%)
Dec 16, 2009 22.77 23.02 22.74 22.79 73,622,128 +0.06(+0.27%)
Dec 15, 2009 22.63 22.87 22.62 22.73 65,308,216 -0.07(-0.30%)
Dec 14, 2009 22.76 22.83 22.64 22.80 45,730,784 +0.20(+0.87%)
Dec 11, 2009 22.69 22.71 22.55 22.60 57,783,368 -0.02(-0.07%)
Dec 10, 2009 22.49 22.68 22.45 22.61 60,680,708 +0.12(+0.54%)
Dec 09, 2009 22.31 22.57 22.14 22.49 59,060,176 +0.11(+0.47%)
Dec 08, 2009 22.35 22.52 22.24 22.39 49,403,176 -0.17(-0.74%)
Dec 07, 2009 22.55 22.77 22.47 22.55 50,255,092 -0.14(-0.63%)
Dec 04, 2009 22.75 22.99 22.58 22.70 77,680,992 +0.11(+0.50%)
Dec 03, 2009 22.59 22.86 22.53 22.58 56,922,972 +0.04(+0.17%)
Dec 02, 2009 22.64 22.70 22.45 22.55 47,952,176 -0.17(-0.77%)
Dec 01, 2009 22.35 22.75 22.27 22.72 65,917,024 +0.45(+2.04%)
Nov 30, 2009 22.07 22.30 21.96 22.27 58,345,260 +0.14(+0.65%)
Nov 27, 2009 22.04 22.25 21.77 22.12 38,777,832 -0.43(-1.91%)
Nov 25, 2009 22.57 22.61 22.39 22.55 42,315,468 -0.09(-0.40%)
Nov 24, 2009 22.67 22.70 22.52 22.64 49,312,948 -0.02(-0.10%)
Nov 23, 2009 22.59 22.72 22.49 22.67 55,255,300 +0.24(+1.08%)
Nov 20, 2009 22.45 22.54 22.28 22.42 56,332,300 -0.12(-0.54%)
Nov 19, 2009 22.70 22.71 22.49 22.55 68,636,616 -0.25(-1.10%)
Nov 18, 2009 22.71 22.82 22.57 22.80 78,500,592 +0.08(+0.37%)
Nov 17, 2009 22.33 22.71 22.31 22.71 99,720,096 +0.35(+1.56%)
Nov 16, 2009 22.42 22.56 22.24 22.36 71,114,416 -0.07(-0.30%)
Nov 13, 2009 22.31 22.55 22.24 22.43 70,065,288 +0.20(+0.92%)
Nov 12, 2009 21.96 22.33 21.96 22.23 73,085,520 +0.18(+0.82%)
Nov 11, 2009 22.02 22.18 21.97 22.05 65,594,340 +0.08(+0.38%)
Nov 10, 2009 21.88 22.17 21.81 21.96 86,977,296 +0.02(+0.07%)
Nov 09, 2009 21.67 21.96 21.60 21.95 75,973,776 +0.36(+1.65%)
Nov 06, 2009 21.49 21.68 21.35 21.59 51,394,880 +0.04(+0.18%)
Nov 05, 2009 21.59 21.76 21.41 21.55 69,585,976 +0.31(+1.46%)
Nov 04, 2009 20.96 21.49 20.91 21.24 84,245,088 +0.40(+1.92%)
Nov 03, 2009 20.93 21.00 20.77 20.84 66,409,316 -0.26(-1.26%)
Nov 02, 2009 20.97 21.24 20.75 21.11 82,460,128 +0.11(+0.54%)
Oct 30, 2009 21.22 21.50 20.94 20.99 96,914,208 -0.37(-1.74%)
Oct 29, 2009 21.25 21.51 21.08 21.36 86,154,608 +0.15(+0.71%)
Oct 28, 2009 21.38 21.78 21.16 21.21 97,114,016 -0.43(-1.99%)
Oct 27, 2009 21.75 21.86 21.53 21.64 90,675,928 -0.07(-0.31%)
Oct 26, 2009 21.29 21.97 21.28 21.71 163,893,184 +0.50(+2.36%)
Oct 23, 2009 21.27 22.22 21.11 21.21 372,168,384 +1.08(+5.38%)
Oct 22, 2009 20.11 20.23 19.78 20.13 81,164,680 +0.01(+0.04%)
Oct 21, 2009 20.03 20.25 19.98 20.12 81,444,248 +0.16(+0.80%)
Oct 20, 2009 19.68 20.07 19.64 19.96 72,125,408 +0.01(+0.04%)
Oct 19, 2009 20.05 20.12 19.87 19.96 63,579,256 -0.11(-0.53%)
Oct 16, 2009 20.02 20.16 19.76 20.06 74,630,056 -0.16(-0.79%)
Oct 15, 2009 19.61 20.22 19.61 20.22 86,659,200 +0.57(+2.89%)
Oct 14, 2009 19.79 19.84 19.55 19.65 59,903,140 +0.11(+0.58%)
Oct 13, 2009 19.37 19.64 19.32 19.54 49,518,052 +0.07(+0.35%)
Oct 12, 2009 19.55 19.60 19.34 19.47 38,498,668 +0.13(+0.67%)
Oct 09, 2009 19.36 19.53 19.28 19.34 52,203,596 -0.09(-0.47%)
Oct 08, 2009 19.26 19.61 19.09 19.43 79,934,360 +0.43(+2.27%)
Oct 07, 2009 18.92 19.06 18.84 19.00 50,817,268 -0.01(-0.04%)
Oct 06, 2009 18.68 19.09 18.67 19.01 64,326,568 +0.36(+1.91%)
Oct 05, 2009 18.91 18.97 18.56 18.65 80,315,096 -0.24(-1.28%)
Oct 02, 2009 18.51 19.00 18.50 18.90 67,663,008 +0.06(+0.32%)
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.