Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.80 23.93 23.08 23.09 4,535,334 -0.61(-2.58%)
Jan 28, 2010 24.28 24.28 23.56 23.70 4,678,452 -0.43(-1.77%)
Jan 27, 2010 22.85 24.42 22.73 24.13 8,149,283 +1.84(+8.26%)
Jan 26, 2010 21.93 22.34 21.93 22.29 5,569,024 +0.25(+1.14%)
Jan 25, 2010 22.66 22.84 22.00 22.03 4,317,155 -0.54(-2.37%)
Jan 22, 2010 22.80 23.25 22.52 22.57 4,130,263 -0.29(-1.28%)
Jan 21, 2010 23.24 23.39 22.86 22.86 3,017,532 -0.26(-1.12%)
Jan 20, 2010 23.08 23.41 22.92 23.12 2,776,338 -0.06(-0.25%)
Jan 19, 2010 23.06 23.23 22.84 23.18 2,045,989 +0.23(+1.02%)
Jan 15, 2010 23.16 22.95 22.95 22.95 2,914,949 -0.30(-1.30%)
Jan 14, 2010 23.15 23.26 22.67 23.25 2,812,447 +0.08(+0.36%)
Jan 13, 2010 22.53 23.23 22.30 23.16 3,754,370 +0.72(+3.21%)
Jan 12, 2010 22.20 22.53 22.02 22.44 3,446,552 +0.12(+0.52%)
Jan 11, 2010 22.49 22.55 22.18 22.33 1,744,126 -0.13(-0.60%)
Jan 08, 2010 21.93 22.47 21.86 22.46 2,562,169 +0.42(+1.90%)
Jan 07, 2010 22.03 22.19 21.97 22.04 4,547,434 -0.07(-0.30%)
Jan 06, 2010 22.26 22.51 22.10 22.11 2,412,651 -0.48(-2.11%)
Jan 05, 2010 22.73 22.85 22.33 22.59 2,368,758 -0.23(-1.03%)
Jan 04, 2010 22.55 22.83 22.44 22.82 2,222,216 +0.39(+1.75%)
Dec 31, 2009 22.73 22.43 22.43 22.43 1,061,470 -0.33(-1.43%)
Dec 30, 2009 22.59 22.80 22.46 22.75 1,970,447 +0.07(+0.30%)
Dec 29, 2009 22.83 22.92 22.48 22.69 2,324,958 -0.03(-0.15%)
Dec 28, 2009 23.26 23.26 22.62 22.72 1,743,871 -0.44(-1.88%)
Dec 24, 2009 22.99 23.27 22.82 23.16 1,163,353 +0.26(+1.13%)
Dec 23, 2009 22.82 23.01 22.59 22.90 2,527,589 +0.00(+0.00%)
Dec 22, 2009 22.84 22.93 22.70 22.90 1,468,163 +0.17(+0.74%)
Dec 21, 2009 22.44 22.75 22.39 22.73 2,596,112 +0.32(+1.42%)
Dec 18, 2009 22.84 22.85 22.13 22.41 3,394,228 -0.28(-1.22%)
Dec 17, 2009 22.21 22.77 22.17 22.69 5,492,971 +0.26(+1.14%)
Dec 16, 2009 21.72 22.53 21.72 22.43 4,707,186 +0.68(+3.14%)
Dec 15, 2009 21.93 22.15 21.62 21.75 6,049,947 -0.48(-2.15%)
Dec 14, 2009 22.23 22.34 22.15 22.23 5,200,695 -0.11(-0.49%)
Dec 11, 2009 21.16 22.58 21.02 22.34 14,352,978 +1.29(+6.12%)
Dec 10, 2009 20.91 21.27 20.73 21.05 5,351,851 +0.17(+0.80%)
Dec 09, 2009 20.60 20.90 20.36 20.88 5,243,417 +0.21(+1.01%)
Dec 08, 2009 20.81 21.01 20.59 20.67 5,387,233 -0.28(-1.36%)
Dec 07, 2009 21.11 21.32 20.86 20.95 6,809,962 -0.27(-1.26%)
Dec 04, 2009 20.10 21.56 19.96 21.22 11,084,733 +1.52(+7.73%)
Dec 03, 2009 19.74 19.88 19.57 19.70 3,474,042 -0.01(-0.04%)
Dec 02, 2009 19.58 19.73 19.45 19.71 2,553,230 +0.13(+0.64%)
Dec 01, 2009 19.66 19.66 19.26 19.58 3,126,590 +0.14(+0.73%)
Nov 30, 2009 19.17 19.45 19.16 19.44 4,541,360 +0.24(+1.26%)
Nov 27, 2009 19.12 19.41 19.01 19.20 2,586,345 -0.44(-2.22%)
Nov 25, 2009 19.72 19.82 19.30 19.63 5,715,239 -0.09(-0.47%)
Nov 24, 2009 19.23 19.88 19.23 19.72 5,688,008 +0.49(+2.57%)
Nov 23, 2009 19.37 19.67 19.18 19.23 4,159,925 +0.03(+0.13%)
Nov 20, 2009 19.30 19.43 18.88 19.21 5,860,031 -0.20(-1.03%)
Nov 19, 2009 19.68 19.81 19.11 19.41 3,947,074 -0.41(-2.07%)
Nov 18, 2009 19.77 19.88 19.63 19.82 2,303,455 +0.03(+0.13%)
Nov 17, 2009 20.16 20.16 19.58 19.79 3,810,033 -0.28(-1.38%)
Nov 16, 2009 19.98 20.23 19.88 20.07 3,498,617 +0.33(+1.65%)
Nov 13, 2009 19.77 19.91 19.58 19.74 3,756,644 -0.12(-0.59%)
Nov 12, 2009 20.17 20.44 19.82 19.86 3,081,752 -0.33(-1.66%)
Nov 11, 2009 19.97 20.48 19.97 20.19 4,367,990 +0.29(+1.47%)
Nov 10, 2009 20.48 20.48 19.63 19.90 6,089,598 -0.69(-3.33%)
Nov 09, 2009 20.18 20.60 20.05 20.59 3,177,028 +0.62(+3.10%)
Nov 06, 2009 19.67 20.24 19.60 19.97 4,985,391 +0.30(+1.53%)
Nov 05, 2009 19.63 19.96 19.57 19.67 4,660,809 +0.09(+0.47%)
Nov 04, 2009 19.42 20.01 19.34 19.57 5,848,046 +0.28(+1.43%)
Nov 03, 2009 19.11 19.47 18.90 19.30 9,295,533 -0.03(-0.17%)
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.