Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.51 17.84 17.48 17.76 34,112,160 +0.28(+1.60%)
Jan 28, 2010 17.38 17.64 17.26 17.48 37,959,976 -0.20(-1.10%)
Jan 27, 2010 17.32 17.78 17.24 17.67 77,114,472 +1.17(+7.06%)
Jan 26, 2010 16.77 16.78 16.44 16.51 28,201,304 -0.31(-1.84%)
Jan 25, 2010 17.06 17.07 16.81 16.82 28,085,222 -0.14(-0.80%)
Jan 22, 2010 16.95 17.08 16.80 16.95 30,027,044 +0.11(+0.65%)
Jan 21, 2010 17.01 17.11 16.63 16.84 33,026,614 -0.10(-0.59%)
Jan 20, 2010 17.03 17.05 16.72 16.94 21,691,284 -0.08(-0.50%)
Jan 19, 2010 16.84 17.14 16.82 17.03 28,411,882 +0.28(+1.67%)
Jan 15, 2010 16.66 16.75 16.75 16.75 51,825,244 +0.02(+0.13%)
Jan 14, 2010 16.89 16.92 16.63 16.73 22,946,396 -0.02(-0.11%)
Jan 13, 2010 16.58 16.88 16.51 16.74 24,252,876 +0.21(+1.25%)
Jan 12, 2010 16.56 16.58 16.38 16.54 18,983,112 +0.02(+0.13%)
Jan 11, 2010 16.33 16.57 16.30 16.52 23,645,002 +0.13(+0.79%)
Jan 08, 2010 16.54 16.59 16.28 16.39 23,943,458 -0.12(-0.74%)
Jan 07, 2010 16.46 16.61 16.39 16.51 28,392,958 +0.04(+0.25%)
Jan 06, 2010 16.19 16.56 16.04 16.47 44,449,836 +0.55(+3.47%)
Jan 05, 2010 15.95 15.97 15.71 15.92 28,251,014 -0.01(-0.09%)
Jan 04, 2010 15.96 16.09 15.85 15.93 22,843,300 +0.01(+0.07%)
Dec 31, 2009 16.18 15.92 15.92 15.92 29,894,766 -0.19(-1.21%)
Dec 30, 2009 15.99 16.18 15.95 16.11 13,812,302 +0.12(+0.76%)
Dec 29, 2009 15.95 16.06 15.88 15.99 11,792,228 +0.08(+0.49%)
Dec 28, 2009 15.88 15.98 15.78 15.92 11,832,232 +0.10(+0.60%)
Dec 24, 2009 15.82 15.85 15.73 15.82 5,474,299 -0.00(-0.02%)
Dec 23, 2009 15.92 15.96 15.80 15.82 14,423,619 -0.08(-0.53%)
Dec 22, 2009 15.93 16.10 15.86 15.91 15,961,747 +0.03(+0.19%)
Dec 21, 2009 15.83 16.04 15.82 15.88 21,388,734 +0.12(+0.77%)
Dec 18, 2009 16.01 16.03 15.68 15.76 42,578,732 -0.14(-0.86%)
Dec 17, 2009 15.84 15.98 15.72 15.89 29,764,056 -0.01(-0.07%)
Dec 16, 2009 16.70 16.73 15.80 15.91 63,329,676 -0.77(-4.59%)
Dec 15, 2009 16.89 17.03 16.49 16.67 39,948,692 -0.61(-3.51%)
Dec 14, 2009 17.28 17.36 17.09 17.28 13,983,338 +0.20(+1.16%)
Dec 11, 2009 16.98 17.19 16.98 17.08 10,575,813 +0.05(+0.28%)
Dec 10, 2009 16.94 17.18 16.91 17.03 20,527,510 +0.11(+0.63%)
Dec 09, 2009 16.98 16.99 16.70 16.92 12,726,158 -0.04(-0.26%)
Dec 08, 2009 16.98 17.10 16.89 16.97 14,987,928 -0.18(-1.07%)
Dec 07, 2009 17.11 17.26 17.08 17.15 10,869,143 +0.01(+0.06%)
Dec 04, 2009 17.14 17.30 17.05 17.14 13,080,482 +0.12(+0.71%)
Dec 03, 2009 17.07 17.29 16.99 17.02 20,109,356 -0.10(-0.60%)
Dec 02, 2009 17.09 17.22 17.04 17.12 15,621,206 +0.05(+0.30%)
Dec 01, 2009 16.85 17.15 16.79 17.07 25,323,108 +0.11(+0.63%)
Nov 30, 2009 17.09 17.13 16.90 16.96 19,765,976 -0.17(-0.97%)
Nov 27, 2009 16.92 17.25 16.84 17.13 6,120,036 -0.15(-0.89%)
Nov 25, 2009 17.31 17.34 17.19 17.28 7,169,667 +0.01(+0.04%)
Nov 24, 2009 17.34 17.43 17.13 17.28 11,850,200 -0.02(-0.11%)
Nov 23, 2009 17.27 17.34 17.12 17.30 13,177,281 +0.23(+1.34%)
Nov 20, 2009 17.03 17.16 16.94 17.07 13,416,623 -0.05(-0.28%)
Nov 19, 2009 17.02 17.17 16.89 17.12 14,781,756 -0.10(-0.56%)
Nov 18, 2009 17.39 17.40 17.05 17.21 17,510,962 -0.26(-1.49%)
Nov 17, 2009 17.40 17.48 17.30 17.47 10,149,660 +0.02(+0.13%)
Nov 16, 2009 17.39 17.49 17.27 17.45 18,542,184 +0.14(+0.81%)
Nov 13, 2009 17.27 17.39 17.17 17.31 14,125,272 +0.06(+0.36%)
Nov 12, 2009 17.41 17.45 17.20 17.25 14,339,714 -0.10(-0.55%)
Nov 11, 2009 17.37 17.46 17.20 17.34 16,679,137 +0.12(+0.70%)
Nov 10, 2009 17.01 17.34 16.96 17.22 21,152,748 +0.08(+0.49%)
Nov 09, 2009 17.08 17.14 16.88 17.14 26,398,470 +0.12(+0.69%)
Nov 06, 2009 16.74 17.15 16.70 17.02 23,518,740 +0.28(+1.67%)
Nov 05, 2009 16.21 16.77 16.17 16.74 37,177,588 +0.60(+3.72%)
Nov 04, 2009 16.23 16.30 16.03 16.14 20,122,166 +0.03(+0.16%)
Nov 03, 2009 15.61 16.20 15.61 16.11 30,037,074 +0.42(+2.65%)
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.