Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.99 18.03 18.03 18.03 66,494 -0.05(-0.26%)
Dec 30, 2009 18.02 18.08 17.90 18.08 50,110 +0.03(+0.15%)
Dec 29, 2009 18.04 18.10 17.99 18.05 57,660 +0.04(+0.23%)
Dec 28, 2009 18.10 18.11 18.01 18.01 63,422 +0.05(+0.26%)
Dec 24, 2009 17.98 17.98 17.88 17.97 53,251 +0.14(+0.80%)
Dec 23, 2009 17.64 17.93 17.57 17.82 39,280 +0.18(+1.04%)
Dec 22, 2009 17.67 17.67 17.52 17.64 334,062 +0.13(+0.72%)
Dec 21, 2009 17.81 17.81 17.49 17.51 211,493 -0.28(-1.59%)
Dec 18, 2009 17.61 17.81 17.57 17.80 103,233 +0.06(+0.35%)
Dec 17, 2009 17.80 17.86 17.62 17.73 184,013 -0.31(-1.70%)
Dec 16, 2009 18.03 18.14 18.01 18.04 90,827 +0.01(+0.04%)
Dec 15, 2009 18.01 18.09 18.00 18.03 73,067 -0.09(-0.49%)
Dec 14, 2009 18.11 18.18 18.07 18.12 49,055 +0.13(+0.72%)
Dec 11, 2009 17.95 18.06 17.89 17.99 79,454 +0.01(+0.08%)
Dec 10, 2009 17.93 18.00 17.82 17.98 62,642 +0.07(+0.42%)
Dec 09, 2009 17.92 17.99 17.82 17.90 76,221 +0.03(+0.15%)
Dec 08, 2009 18.09 18.32 17.86 17.88 121,598 -0.32(-1.76%)
Dec 07, 2009 18.33 18.37 18.14 18.20 80,597 -0.05(-0.30%)
Dec 04, 2009 18.54 18.55 18.22 18.25 121,081 -0.20(-1.07%)
Dec 03, 2009 18.42 18.52 18.42 18.45 103,236 +0.11(+0.59%)
Dec 02, 2009 18.25 18.41 18.25 18.34 266,142 +0.01(+0.07%)
Dec 01, 2009 18.61 18.61 18.19 18.33 261,980 +0.36(+2.01%)
Nov 30, 2009 18.03 18.07 17.95 17.97 200,132 -0.16(-0.90%)
Nov 27, 2009 18.18 18.28 18.05 18.13 190,601 -0.28(-1.50%)
Nov 25, 2009 18.30 18.46 18.23 18.40 136,462 +0.15(+0.80%)
Nov 24, 2009 18.29 18.29 18.16 18.26 75,155 -0.06(-0.33%)
Nov 23, 2009 18.41 18.63 18.23 18.32 113,144 +0.05(+0.26%)
Nov 20, 2009 18.24 18.27 18.14 18.27 156,365 -0.04(-0.22%)
Nov 19, 2009 18.33 18.39 18.17 18.31 153,199 -0.17(-0.92%)
Nov 18, 2009 18.47 18.54 18.30 18.48 105,165 +0.02(+0.11%)
Nov 17, 2009 18.44 18.46 18.26 18.46 84,679 +0.03(+0.18%)
Nov 16, 2009 18.72 18.72 18.37 18.43 142,432 +0.12(+0.63%)
Nov 13, 2009 18.15 18.35 18.15 18.31 81,138 +0.16(+0.90%)
Nov 12, 2009 18.31 18.35 17.98 18.15 166,024 -0.21(-1.15%)
Nov 11, 2009 18.61 18.61 18.24 18.36 173,749 -0.07(-0.37%)
Nov 10, 2009 18.37 18.50 18.32 18.43 122,004 -0.13(-0.70%)
Nov 09, 2009 18.65 18.65 18.37 18.56 121,463 +0.29(+1.60%)
Nov 06, 2009 18.35 18.39 18.23 18.27 117,342 -0.11(-0.59%)
Nov 05, 2009 18.24 18.38 18.22 18.37 60,728 +0.13(+0.71%)
Nov 04, 2009 18.22 18.34 18.12 18.24 134,675 +0.22(+1.24%)
Nov 03, 2009 17.78 18.14 17.78 18.02 136,920 +0.24(+1.34%)
Nov 02, 2009 17.88 17.89 17.55 17.78 106,121 -0.01(-0.08%)
Oct 30, 2009 18.18 18.20 17.71 17.80 211,055 -0.37(-2.06%)
Oct 29, 2009 17.91 18.20 17.86 18.17 204,447 +0.54(+3.05%)
Oct 28, 2009 18.19 18.19 17.61 17.63 226,231 -0.34(-1.89%)
Oct 27, 2009 18.15 18.18 17.95 17.97 200,307 -0.16(-0.90%)
Oct 26, 2009 18.40 18.56 18.01 18.14 234,578 -0.18(-0.96%)
Oct 23, 2009 18.35 18.35 18.26 18.31 100,564 +0.09(+0.48%)
Oct 22, 2009 18.16 18.35 18.04 18.22 143,946 +0.11(+0.60%)
Oct 21, 2009 17.89 18.28 17.89 18.12 365,998 +0.21(+1.18%)
Oct 20, 2009 17.86 18.01 17.84 17.90 291,369 -0.39(-2.12%)
Oct 19, 2009 18.59 18.59 18.27 18.29 225,744 -0.10(-0.52%)
Oct 16, 2009 18.31 18.57 18.26 18.39 196,809 -0.07(-0.41%)
Oct 15, 2009 18.35 18.46 18.32 18.46 131,275 +0.01(+0.07%)
Oct 14, 2009 18.33 18.61 18.28 18.45 204,494 +0.25(+1.38%)
Oct 13, 2009 18.12 18.22 18.02 18.20 198,524 +0.20(+1.13%)
Oct 12, 2009 18.00 18.02 17.98 17.99 124,670 -0.04(-0.23%)
Oct 09, 2009 18.05 18.09 17.99 18.03 119,328 -0.03(-0.15%)
Oct 08, 2009 17.97 18.18 17.88 18.06 227,446 +0.18(+1.03%)
Oct 07, 2009 17.90 17.90 17.78 17.88 144,461 +0.03(+0.19%)
Oct 06, 2009 17.88 18.30 17.84 17.84 310,599 +0.07(+0.38%)
Oct 05, 2009 17.65 17.87 17.61 17.78 154,169 +0.18(+1.00%)
Oct 02, 2009 17.39 17.64 17.03 17.60 202,917 +0.10(+0.54%)
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.