Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.35 23.58 22.73 22.76 3,591,646 -0.45(-1.96%)
Jan 28, 2010 23.50 23.85 22.82 23.21 8,127,553 -0.13(-0.54%)
Jan 27, 2010 22.94 23.46 22.65 23.34 4,299,945 +0.40(+1.75%)
Jan 26, 2010 23.25 23.71 22.86 22.94 5,016,277 -0.47(-2.03%)
Jan 25, 2010 23.69 23.85 22.80 23.41 5,466,716 -0.08(-0.34%)
Jan 22, 2010 23.77 23.84 22.82 23.49 6,080,565 -0.13(-0.56%)
Jan 21, 2010 22.65 24.61 22.65 23.62 15,034,267 +1.48(+6.70%)
Jan 20, 2010 21.66 22.35 21.47 22.14 6,716,129 +0.35(+1.60%)
Jan 19, 2010 21.53 21.80 21.29 21.79 3,104,622 +0.12(+0.55%)
Jan 15, 2010 22.42 21.67 21.67 21.67 6,103,457 -0.84(-3.72%)
Jan 14, 2010 22.10 22.81 22.10 22.51 4,949,875 +0.64(+2.93%)
Jan 13, 2010 21.68 22.13 21.19 21.87 3,976,372 +0.40(+1.87%)
Jan 12, 2010 21.49 21.93 21.07 21.47 5,355,712 +0.22(+1.02%)
Jan 11, 2010 21.51 21.77 21.22 21.25 2,299,005 -0.23(-1.07%)
Jan 08, 2010 21.74 22.01 21.29 21.48 4,587,842 -0.28(-1.27%)
Jan 07, 2010 20.54 22.05 20.53 21.76 5,300,079 +1.12(+5.43%)
Jan 06, 2010 20.16 20.77 20.07 20.64 2,385,787 +0.45(+2.22%)
Jan 05, 2010 20.05 20.27 19.92 20.19 2,026,773 +0.07(+0.36%)
Jan 04, 2010 19.75 20.19 19.57 20.11 2,181,030 +0.61(+3.14%)
Dec 31, 2009 19.88 19.50 19.50 19.50 1,627,346 -0.31(-1.56%)
Dec 30, 2009 19.63 19.95 19.53 19.81 1,447,968 +0.05(+0.27%)
Dec 29, 2009 19.63 19.78 19.55 19.76 1,366,691 +0.12(+0.60%)
Dec 28, 2009 19.79 19.91 19.58 19.64 1,199,791 -0.25(-1.26%)
Dec 24, 2009 19.53 19.89 19.53 19.89 701,454 +0.36(+1.82%)
Dec 23, 2009 19.47 19.65 19.33 19.53 1,816,413 +0.11(+0.54%)
Dec 22, 2009 19.12 19.45 19.00 19.43 1,476,740 +0.47(+2.47%)
Dec 21, 2009 18.68 19.12 18.66 18.96 1,187,689 +0.33(+1.77%)
Dec 18, 2009 18.25 18.74 18.23 18.63 2,345,188 +0.38(+2.10%)
Dec 17, 2009 18.23 18.78 18.21 18.25 2,581,695 -0.50(-2.67%)
Dec 16, 2009 18.62 18.85 18.24 18.75 2,453,447 +0.24(+1.28%)
Dec 15, 2009 19.22 19.30 18.43 18.51 2,537,844 -0.77(-4.00%)
Dec 14, 2009 19.15 19.36 19.14 19.28 2,087,367 +0.24(+1.25%)
Dec 11, 2009 18.49 19.11 18.47 19.05 3,261,135 +0.52(+2.81%)
Dec 10, 2009 18.75 18.95 18.41 18.52 2,259,932 -0.26(-1.37%)
Dec 09, 2009 17.98 18.96 17.98 18.78 3,303,535 +0.48(+2.63%)
Dec 08, 2009 18.10 18.41 17.96 18.30 2,113,888 +0.18(+0.98%)
Dec 07, 2009 18.50 18.62 18.05 18.12 1,522,451 -0.53(-2.83%)
Dec 04, 2009 18.58 18.78 18.18 18.65 2,348,966 +0.41(+2.24%)
Dec 03, 2009 19.05 19.48 18.19 18.24 3,421,721 -0.66(-3.49%)
Dec 02, 2009 18.70 19.09 18.55 18.90 1,536,078 +0.21(+1.13%)
Dec 01, 2009 18.99 18.99 18.59 18.69 2,191,634 -0.09(-0.46%)
Nov 30, 2009 18.37 18.79 18.27 18.78 1,987,245 +0.44(+2.41%)
Nov 27, 2009 18.34 18.72 18.18 18.33 1,279,063 -0.61(-3.24%)
Nov 25, 2009 18.87 18.98 18.80 18.95 1,228,744 +0.09(+0.49%)
Nov 24, 2009 18.93 18.98 18.54 18.85 1,371,801 -0.05(-0.24%)
Nov 23, 2009 18.71 19.01 18.63 18.90 1,765,623 +0.49(+2.69%)
Nov 20, 2009 18.42 18.60 18.21 18.41 2,060,896 -0.11(-0.57%)
Nov 19, 2009 19.08 19.16 18.42 18.51 2,410,226 -0.70(-3.64%)
Nov 18, 2009 18.91 19.39 18.83 19.21 1,906,017 +0.24(+1.29%)
Nov 17, 2009 18.74 19.11 18.69 18.97 1,379,150 +0.17(+0.91%)
Nov 16, 2009 18.77 19.25 18.54 18.80 3,221,402 +0.39(+2.11%)
Nov 13, 2009 18.72 18.80 18.28 18.41 2,660,680 -0.05(-0.29%)
Nov 12, 2009 18.81 18.99 18.45 18.46 2,437,975 -0.45(-2.41%)
Nov 11, 2009 18.56 19.27 18.56 18.91 2,735,545 +0.44(+2.39%)
Nov 10, 2009 18.66 18.80 18.33 18.47 2,904,776 -0.25(-1.34%)
Nov 09, 2009 18.51 18.75 18.14 18.72 2,710,391 +0.54(+2.97%)
Nov 06, 2009 17.69 18.20 17.47 18.18 3,959,182 +0.25(+1.40%)
Nov 05, 2009 17.99 18.07 17.76 17.93 4,904,445 +0.12(+0.67%)
Nov 04, 2009 18.35 18.60 17.73 17.81 3,414,427 -0.32(-1.75%)
Nov 03, 2009 18.02 18.37 17.92 18.13 3,920,477 -0.09(-0.51%)
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.