Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.62 19.03 18.27 18.36 16,199,361 -0.33(-1.79%)
Jan 28, 2010 19.05 19.05 18.37 18.69 10,909,290 -0.37(-1.92%)
Jan 27, 2010 18.90 19.25 18.75 19.06 9,037,244 +0.20(+1.07%)
Jan 26, 2010 18.90 19.02 18.75 18.86 10,577,323 -0.12(-0.66%)
Jan 25, 2010 18.69 19.21 18.66 18.98 14,849,374 +0.42(+2.26%)
Jan 22, 2010 19.53 19.60 18.51 18.56 17,713,612 -1.10(-5.58%)
Jan 21, 2010 18.75 19.78 18.45 19.66 26,626,446 +1.02(+5.47%)
Jan 20, 2010 18.53 18.69 18.19 18.64 11,798,602 +0.05(+0.25%)
Jan 19, 2010 18.61 18.64 18.34 18.59 9,161,021 +0.28(+1.53%)
Jan 15, 2010 18.78 18.31 18.31 18.31 9,083,914 -0.46(-2.45%)
Jan 14, 2010 18.66 18.81 18.51 18.77 6,301,834 -0.12(-0.62%)
Jan 13, 2010 18.81 18.95 18.39 18.89 9,024,895 +0.16(+0.87%)
Jan 12, 2010 18.97 19.04 18.54 18.72 7,849,023 -0.54(-2.79%)
Jan 11, 2010 19.47 19.57 19.00 19.26 7,207,783 -0.20(-1.04%)
Jan 08, 2010 19.11 19.50 18.99 19.46 6,429,425 +0.28(+1.46%)
Jan 07, 2010 19.36 19.36 18.96 19.18 11,884,163 -0.19(-1.00%)
Jan 06, 2010 19.46 19.76 19.23 19.38 8,129,096 -0.13(-0.68%)
Jan 05, 2010 19.72 19.84 19.35 19.51 4,456,419 -0.25(-1.26%)
Jan 04, 2010 19.73 19.95 19.64 19.76 3,627,996 +0.25(+1.28%)
Dec 31, 2009 19.77 19.51 19.51 19.51 2,888,614 -0.23(-1.14%)
Dec 30, 2009 19.47 19.81 19.43 19.74 3,066,500 +0.26(+1.32%)
Dec 29, 2009 19.70 19.70 19.39 19.48 2,936,169 -0.16(-0.83%)
Dec 28, 2009 19.80 19.81 19.54 19.64 2,827,822 -0.10(-0.51%)
Dec 24, 2009 19.60 19.74 19.53 19.74 1,228,363 +0.23(+1.20%)
Dec 23, 2009 19.60 19.60 19.38 19.51 2,712,756 +0.00(+0.00%)
Dec 22, 2009 19.50 19.70 19.43 19.51 3,995,548 +0.05(+0.24%)
Dec 21, 2009 19.27 19.53 19.27 19.46 5,086,393 +0.27(+1.42%)
Dec 18, 2009 19.05 19.27 18.91 19.19 7,167,539 +0.20(+1.07%)
Dec 17, 2009 19.25 19.30 18.85 18.99 7,113,547 -0.30(-1.53%)
Dec 16, 2009 18.62 19.37 18.61 19.29 13,122,165 +0.68(+3.64%)
Dec 15, 2009 18.55 18.77 18.45 18.61 5,572,725 -0.04(-0.21%)
Dec 14, 2009 18.51 18.67 18.30 18.65 5,870,534 +0.19(+1.05%)
Dec 11, 2009 18.80 18.83 18.33 18.45 5,576,700 -0.22(-1.17%)
Dec 10, 2009 18.72 18.90 18.62 18.67 6,119,885 -0.02(-0.08%)
Dec 09, 2009 18.51 18.69 18.26 18.69 9,683,629 +0.18(+0.97%)
Dec 08, 2009 18.04 18.70 17.88 18.51 14,375,063 +0.41(+2.28%)
Dec 07, 2009 18.21 18.40 17.99 18.09 5,250,591 -0.10(-0.56%)
Dec 04, 2009 18.26 18.36 17.81 18.20 10,174,082 +0.12(+0.69%)
Dec 03, 2009 18.21 18.34 18.06 18.07 10,667,643 -0.19(-1.02%)
Dec 02, 2009 18.20 18.46 18.12 18.26 5,223,509 +0.02(+0.13%)
Dec 01, 2009 17.95 18.33 17.95 18.23 7,396,127 +0.61(+3.45%)
Nov 30, 2009 17.56 17.75 17.46 17.63 5,080,116 +0.01(+0.04%)
Nov 27, 2009 17.39 17.77 17.29 17.62 2,312,986 -0.28(-1.57%)
Nov 25, 2009 17.70 17.92 17.67 17.90 4,647,580 +0.23(+1.28%)
Nov 24, 2009 17.55 17.74 17.46 17.67 3,923,948 +0.14(+0.80%)
Nov 23, 2009 17.56 17.73 17.42 17.53 5,713,152 +0.19(+1.08%)
Nov 20, 2009 17.46 17.47 17.21 17.35 4,911,276 -0.26(-1.46%)
Nov 19, 2009 17.88 17.93 17.42 17.60 6,125,617 -0.47(-2.58%)
Nov 18, 2009 18.21 18.27 17.91 18.07 3,759,350 -0.21(-1.15%)
Nov 17, 2009 18.09 18.28 18.02 18.28 3,363,930 +0.07(+0.38%)
Nov 16, 2009 17.95 18.30 17.91 18.21 5,931,731 +0.35(+1.96%)
Nov 13, 2009 17.81 18.01 17.66 17.86 3,903,840 +0.09(+0.53%)
Nov 12, 2009 17.91 18.14 17.71 17.77 4,829,025 -0.10(-0.57%)
Nov 11, 2009 17.79 18.11 17.74 17.87 5,683,753 +0.26(+1.50%)
Nov 10, 2009 17.53 17.84 17.48 17.60 4,836,691 +0.09(+0.49%)
Nov 09, 2009 17.21 17.53 17.14 17.52 4,850,050 +0.47(+2.79%)
Nov 06, 2009 17.07 17.35 16.98 17.04 4,220,867 -0.12(-0.73%)
Nov 05, 2009 17.07 17.44 17.07 17.17 7,199,893 +0.26(+1.52%)
Nov 04, 2009 16.81 17.13 16.79 16.91 7,378,290 +0.13(+0.79%)
Nov 03, 2009 16.40 16.79 16.36 16.78 8,509,535 -0.16(-0.92%)
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.