Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.90 22.05 21.22 21.25 5,288,449 -0.56(-2.57%)
Jan 28, 2010 22.17 22.50 21.62 21.81 3,902,810 -0.23(-1.04%)
Jan 27, 2010 22.26 22.37 21.69 22.04 4,638,425 -0.22(-0.99%)
Jan 26, 2010 22.10 22.52 22.10 22.26 4,135,626 -0.03(-0.13%)
Jan 25, 2010 22.10 22.45 22.10 22.29 4,378,032 +0.30(+1.36%)
Jan 22, 2010 22.48 22.50 21.94 21.99 7,053,772 -0.62(-2.74%)
Jan 21, 2010 22.77 23.06 22.40 22.61 7,143,200 -0.13(-0.57%)
Jan 20, 2010 22.85 22.94 22.68 22.74 6,680,978 -0.29(-1.26%)
Jan 19, 2010 22.19 23.06 22.16 23.03 5,971,956 +0.91(+4.11%)
Jan 15, 2010 22.37 22.12 22.12 22.12 4,823,000 -0.06(-0.27%)
Jan 14, 2010 22.00 22.28 21.79 22.18 4,696,624 +0.48(+2.21%)
Jan 13, 2010 21.49 21.76 21.42 21.70 5,286,508 +0.57(+2.70%)
Jan 12, 2010 20.96 21.39 20.85 21.13 5,282,658 +0.07(+0.33%)
Jan 11, 2010 21.08 21.23 20.98 21.06 3,912,363 +0.07(+0.33%)
Jan 08, 2010 20.87 21.00 20.75 20.99 2,826,939 +0.18(+0.86%)
Jan 07, 2010 20.64 20.81 20.53 20.81 2,971,611 +0.11(+0.53%)
Jan 06, 2010 20.60 20.81 20.60 20.70 3,617,695 +0.04(+0.19%)
Jan 05, 2010 20.85 20.89 20.30 20.66 4,640,568 -0.15(-0.72%)
Jan 04, 2010 20.66 20.81 20.61 20.81 3,100,883 +0.30(+1.46%)
Dec 31, 2009 20.63 20.51 20.51 20.51 1,293,300 -0.14(-0.68%)
Dec 30, 2009 20.47 20.78 20.47 20.65 1,941,774 +0.09(+0.44%)
Dec 29, 2009 20.56 20.69 20.51 20.56 1,659,087 +0.02(+0.10%)
Dec 28, 2009 20.58 20.66 20.44 20.54 1,384,965 -0.04(-0.19%)
Dec 24, 2009 20.47 20.67 20.47 20.58 904,797 +0.07(+0.34%)
Dec 23, 2009 20.41 20.54 20.41 20.51 1,584,206 +0.07(+0.34%)
Dec 22, 2009 20.50 20.53 20.29 20.44 2,004,273 +0.02(+0.10%)
Dec 21, 2009 20.25 20.53 20.25 20.42 2,258,230 +0.19(+0.94%)
Dec 18, 2009 20.40 20.57 20.19 20.23 4,338,517 -0.12(-0.59%)
Dec 17, 2009 20.39 20.52 20.30 20.35 2,057,682 -0.12(-0.59%)
Dec 16, 2009 20.58 20.72 20.28 20.47 2,948,727 +0.07(+0.34%)
Dec 15, 2009 20.64 20.66 20.38 20.40 4,180,407 -0.17(-0.83%)
Dec 14, 2009 20.67 20.67 20.52 20.57 2,891,641 +0.38(+1.88%)
Dec 11, 2009 20.21 20.25 20.02 20.19 2,113,297 +0.08(+0.40%)
Dec 10, 2009 19.72 20.15 19.72 20.11 2,997,653 +0.43(+2.18%)
Dec 09, 2009 19.56 19.73 19.50 19.68 2,976,175 +0.14(+0.72%)
Dec 08, 2009 19.50 19.68 19.34 19.54 2,578,532 -0.08(-0.41%)
Dec 07, 2009 19.62 19.82 19.59 19.62 2,329,475 +0.00(+0.00%)
Dec 04, 2009 19.71 19.88 19.48 19.62 3,813,860 +0.20(+1.03%)
Dec 03, 2009 19.54 19.74 19.41 19.42 2,642,387 -0.09(-0.46%)
Dec 02, 2009 19.62 19.68 19.43 19.51 2,574,845 -0.06(-0.31%)
Dec 01, 2009 19.41 19.63 19.41 19.57 2,438,842 +0.16(+0.82%)
Nov 30, 2009 19.38 19.55 19.19 19.41 2,536,153 +0.10(+0.52%)
Nov 27, 2009 19.24 19.43 19.10 19.31 1,779,266 -0.35(-1.78%)
Nov 25, 2009 19.51 19.67 19.42 19.66 1,792,040 +0.23(+1.18%)
Nov 24, 2009 19.36 19.44 19.15 19.43 2,461,371 +0.04(+0.21%)
Nov 23, 2009 19.32 19.67 19.32 19.39 3,647,309 +0.29(+1.52%)
Nov 20, 2009 19.06 19.18 18.90 19.10 2,824,138 +0.09(+0.47%)
Nov 19, 2009 19.20 19.20 18.83 19.01 3,344,474 -0.24(-1.25%)
Nov 18, 2009 19.40 19.45 19.14 19.25 1,879,575 -0.12(-0.62%)
Nov 17, 2009 19.37 19.45 19.14 19.37 2,798,969 -0.01(-0.05%)
Nov 16, 2009 19.20 19.50 19.02 19.38 3,223,185 +0.21(+1.10%)
Nov 13, 2009 19.03 19.25 18.92 19.17 3,096,508 +0.20(+1.05%)
Nov 12, 2009 19.17 19.33 18.93 18.97 3,211,771 -0.28(-1.45%)
Nov 11, 2009 19.44 19.55 19.15 19.25 2,924,169 -0.09(-0.47%)
Nov 10, 2009 19.43 19.48 19.21 19.34 3,641,949 -0.35(-1.78%)
Nov 09, 2009 19.57 19.70 19.34 19.69 3,927,474 +0.35(+1.81%)
Nov 06, 2009 19.13 19.41 19.09 19.34 2,540,333 +0.05(+0.26%)
Nov 05, 2009 19.71 19.74 19.15 19.29 4,641,935 -0.18(-0.92%)
Nov 04, 2009 19.48 19.77 19.33 19.47 3,908,296 +0.18(+0.93%)
Nov 03, 2009 19.10 19.33 18.91 19.29 3,427,902 +0.10(+0.52%)
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.