Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.37 22.99 22.99 22.99 42,327,992 -0.36(-1.55%)
Dec 30, 2009 23.50 23.60 23.23 23.35 55,685,956 -0.32(-1.37%)
Dec 29, 2009 23.65 23.76 23.56 23.68 39,393,560 +0.17(+0.71%)
Dec 28, 2009 23.38 23.52 23.30 23.51 33,650,480 +0.13(+0.55%)
Dec 24, 2009 23.29 23.38 23.20 23.38 14,693,462 +0.06(+0.26%)
Dec 23, 2009 23.17 23.35 23.15 23.32 37,594,388 +0.08(+0.32%)
Dec 22, 2009 23.08 23.33 23.04 23.25 47,999,788 +0.23(+0.98%)
Dec 21, 2009 22.93 23.26 22.91 23.02 53,196,400 +0.12(+0.53%)
Dec 18, 2009 22.51 22.97 22.48 22.90 124,768,624 +0.57(+2.57%)
Dec 17, 2009 22.59 22.60 22.31 22.33 57,897,036 -0.38(-1.66%)
Dec 16, 2009 22.68 22.94 22.66 22.71 73,889,464 +0.06(+0.27%)
Dec 15, 2009 22.55 22.79 22.54 22.65 65,545,368 -0.07(-0.30%)
Dec 14, 2009 22.68 22.75 22.55 22.71 45,896,844 +0.20(+0.87%)
Dec 11, 2009 22.61 22.63 22.47 22.52 57,993,192 -0.02(-0.07%)
Dec 10, 2009 22.41 22.60 22.37 22.53 60,901,052 +0.12(+0.54%)
Dec 09, 2009 22.23 22.49 22.06 22.41 59,274,636 +0.11(+0.47%)
Dec 08, 2009 22.27 22.43 22.16 22.31 49,582,572 -0.17(-0.74%)
Dec 07, 2009 22.46 22.69 22.39 22.47 50,437,580 -0.14(-0.63%)
Dec 04, 2009 22.67 22.91 22.50 22.62 77,963,064 +0.11(+0.50%)
Dec 03, 2009 22.51 22.78 22.45 22.50 57,129,672 +0.04(+0.17%)
Dec 02, 2009 22.55 22.62 22.37 22.46 48,126,300 -0.17(-0.77%)
Dec 01, 2009 22.27 22.67 22.19 22.64 66,156,388 +0.45(+2.04%)
Nov 30, 2009 21.99 22.22 21.88 22.19 58,557,124 +0.14(+0.65%)
Nov 27, 2009 21.96 22.17 21.69 22.04 38,918,644 -0.43(-1.91%)
Nov 25, 2009 22.49 22.52 22.31 22.47 42,469,128 -0.09(-0.40%)
Nov 24, 2009 22.59 22.62 22.44 22.56 49,492,012 -0.02(-0.10%)
Nov 23, 2009 22.51 22.64 22.40 22.58 55,455,944 +0.24(+1.08%)
Nov 20, 2009 22.37 22.46 22.20 22.34 56,536,856 -0.12(-0.54%)
Nov 19, 2009 22.62 22.63 22.40 22.46 68,885,848 -0.25(-1.10%)
Nov 18, 2009 22.63 22.74 22.49 22.71 78,785,648 +0.08(+0.37%)
Nov 17, 2009 22.25 22.63 22.23 22.63 100,082,208 +0.45(+2.01%)
Nov 16, 2009 22.24 22.38 22.06 22.19 71,688,152 -0.07(-0.30%)
Nov 13, 2009 22.13 22.37 22.06 22.25 70,630,560 +0.20(+0.92%)
Nov 12, 2009 21.79 22.15 21.78 22.05 73,675,152 +0.18(+0.82%)
Nov 11, 2009 21.84 22.00 21.79 21.87 66,123,536 +0.08(+0.38%)
Nov 10, 2009 21.70 21.99 21.64 21.79 87,679,008 +0.02(+0.07%)
Nov 09, 2009 21.49 21.78 21.43 21.77 76,586,712 +0.35(+1.65%)
Nov 06, 2009 21.31 21.50 21.18 21.42 51,809,520 +0.04(+0.18%)
Nov 05, 2009 21.42 21.58 21.24 21.38 70,147,376 +0.31(+1.46%)
Nov 04, 2009 20.80 21.32 20.74 21.07 84,924,760 +0.40(+1.92%)
Nov 03, 2009 20.76 20.83 20.60 20.68 66,945,092 -0.26(-1.26%)
Nov 02, 2009 20.80 21.07 20.59 20.94 83,125,400 +0.11(+0.54%)
Oct 30, 2009 21.05 21.33 20.77 20.83 97,696,088 -0.37(-1.74%)
Oct 29, 2009 21.08 21.34 20.92 21.19 86,849,680 +0.15(+0.71%)
Oct 28, 2009 21.21 21.61 20.99 21.04 97,897,512 -0.43(-1.99%)
Oct 27, 2009 21.58 21.69 21.36 21.47 91,407,480 -0.07(-0.31%)
Oct 26, 2009 21.12 21.79 21.11 21.54 165,215,440 +0.50(+2.36%)
Oct 23, 2009 21.10 22.04 20.94 21.04 375,170,944 +1.07(+5.38%)
Oct 22, 2009 19.95 20.07 19.62 19.97 81,819,496 +0.01(+0.04%)
Oct 21, 2009 19.87 20.09 19.82 19.96 82,101,320 +0.16(+0.80%)
Oct 20, 2009 19.53 19.91 19.48 19.80 72,707,296 +0.01(+0.04%)
Oct 19, 2009 19.89 19.96 19.71 19.80 64,092,200 -0.11(-0.53%)
Oct 16, 2009 19.86 20.00 19.60 19.90 75,232,152 -0.16(-0.79%)
Oct 15, 2009 19.45 20.06 19.45 20.06 87,358,344 +0.56(+2.89%)
Oct 14, 2009 19.63 19.68 19.39 19.50 60,386,424 +0.11(+0.58%)
Oct 13, 2009 19.22 19.48 19.17 19.38 49,917,548 +0.07(+0.35%)
Oct 12, 2009 19.40 19.44 19.19 19.32 38,809,264 +0.13(+0.66%)
Oct 09, 2009 19.20 19.37 19.12 19.19 52,624,764 -0.09(-0.47%)
Oct 08, 2009 19.11 19.45 18.94 19.28 80,579,248 +0.43(+2.27%)
Oct 07, 2009 18.77 18.91 18.69 18.85 51,227,252 -0.01(-0.04%)
Oct 06, 2009 18.54 18.93 18.52 18.86 64,845,536 +0.35(+1.91%)
Oct 05, 2009 18.76 18.82 18.41 18.51 80,963,056 -0.24(-1.28%)
Oct 02, 2009 18.37 18.84 18.35 18.75 68,208,896 +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.