Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.23 19.33 19.08 19.11 6,162,699 -0.40(-2.03%)
Jan 28, 2010 19.83 19.86 19.40 19.50 4,668,045 -0.29(-1.48%)
Jan 27, 2010 19.88 19.93 19.71 19.80 3,854,483 -0.19(-0.93%)
Jan 26, 2010 19.90 20.09 19.86 19.98 3,072,759 +0.17(+0.87%)
Jan 25, 2010 19.88 19.91 19.76 19.81 2,578,420 -0.15(-0.76%)
Jan 22, 2010 20.15 20.25 19.92 19.96 2,478,197 -0.38(-1.85%)
Jan 21, 2010 20.70 20.74 20.25 20.34 3,378,445 -0.26(-1.26%)
Jan 20, 2010 20.63 20.68 20.48 20.60 10,136,454 -0.03(-0.14%)
Jan 19, 2010 20.40 20.69 20.39 20.63 3,453,430 +0.59(+2.96%)
Jan 15, 2010 20.15 20.04 20.04 20.04 4,816,195 -0.52(-2.55%)
Jan 14, 2010 20.52 20.62 20.47 20.56 8,967,911 +0.13(+0.65%)
Jan 13, 2010 20.39 20.47 20.22 20.43 4,792,831 +0.00(+0.00%)
Jan 12, 2010 20.31 20.47 20.26 20.43 3,015,165 +0.04(+0.19%)
Jan 11, 2010 20.32 20.46 20.25 20.39 4,681,850 +0.26(+1.29%)
Jan 08, 2010 20.11 20.16 19.97 20.13 6,027,010 -0.19(-0.92%)
Jan 07, 2010 20.28 20.35 20.09 20.32 3,598,210 +0.07(+0.34%)
Jan 06, 2010 20.36 20.42 20.22 20.25 3,777,095 -0.24(-1.17%)
Jan 05, 2010 20.57 20.61 20.39 20.49 3,306,933 -0.56(-2.65%)
Jan 04, 2010 21.10 21.13 21.01 21.05 2,136,555 +0.35(+1.70%)
Dec 31, 2009 20.82 20.69 20.69 20.69 1,438,121 -0.12(-0.59%)
Dec 30, 2009 20.70 20.82 20.67 20.82 1,793,839 +0.02(+0.12%)
Dec 29, 2009 20.92 20.96 20.67 20.79 1,498,112 -0.01(-0.05%)
Dec 28, 2009 20.67 20.80 20.67 20.80 1,434,475 +0.09(+0.43%)
Dec 24, 2009 20.60 20.75 20.59 20.71 563,672 +0.10(+0.48%)
Dec 23, 2009 20.80 20.81 20.53 20.62 2,035,619 -0.11(-0.52%)
Dec 22, 2009 20.79 20.86 20.68 20.72 1,658,659 +0.24(+1.15%)
Dec 21, 2009 20.53 20.60 20.43 20.49 5,758,726 +0.01(+0.07%)
Dec 18, 2009 20.60 20.60 20.36 20.47 3,461,999 -0.07(-0.36%)
Dec 17, 2009 20.78 20.78 20.45 20.55 2,784,463 -0.60(-2.83%)
Dec 16, 2009 21.11 21.18 20.95 21.14 1,843,949 +0.16(+0.77%)
Dec 15, 2009 20.87 21.01 20.84 20.98 2,324,909 -0.03(-0.16%)
Dec 14, 2009 21.14 21.15 21.00 21.02 2,838,923 +0.33(+1.59%)
Dec 11, 2009 20.77 20.82 20.64 20.69 1,716,586 +0.09(+0.43%)
Dec 10, 2009 20.59 20.66 20.53 20.60 1,944,656 +0.23(+1.13%)
Dec 09, 2009 20.53 20.55 20.23 20.37 3,422,526 -0.23(-1.09%)
Dec 08, 2009 20.75 20.77 20.57 20.60 1,967,320 -0.29(-1.38%)
Dec 07, 2009 20.83 21.00 20.82 20.89 1,701,752 -0.05(-0.26%)
Dec 04, 2009 21.27 21.29 20.91 20.94 3,876,561 +0.15(+0.73%)
Dec 03, 2009 20.87 20.91 20.76 20.79 3,167,870 +0.03(+0.14%)
Dec 02, 2009 20.93 20.96 20.76 20.76 3,778,290 -0.01(-0.07%)
Dec 01, 2009 20.76 20.82 20.67 20.77 4,603,789 +0.46(+2.27%)
Nov 30, 2009 20.28 20.43 20.17 20.31 4,445,499 -0.39(-1.87%)
Nov 27, 2009 20.35 20.77 20.35 20.70 1,654,329 -0.30(-1.45%)
Nov 25, 2009 21.03 21.05 20.89 21.00 3,485,812 +0.29(+1.42%)
Nov 24, 2009 20.70 20.80 20.62 20.71 4,646,501 +0.07(+0.33%)
Nov 23, 2009 20.80 20.91 20.56 20.64 4,803,745 +0.30(+1.47%)
Nov 20, 2009 20.06 20.36 20.05 20.34 2,376,940 +0.03(+0.14%)
Nov 19, 2009 20.35 20.35 20.11 20.31 2,641,249 -0.14(-0.67%)
Nov 18, 2009 20.54 20.55 20.38 20.45 3,218,670 -0.04(-0.19%)
Nov 17, 2009 20.42 20.52 20.39 20.49 3,198,384 -0.03(-0.17%)
Nov 16, 2009 20.43 20.59 20.38 20.52 4,189,114 +0.23(+1.11%)
Nov 13, 2009 20.38 20.43 20.22 20.30 4,505,619 -0.01(-0.05%)
Nov 12, 2009 20.46 20.48 20.27 20.31 4,856,789 +0.11(+0.56%)
Nov 11, 2009 20.29 20.35 20.14 20.19 4,520,296 -0.06(-0.29%)
Nov 10, 2009 20.22 20.27 20.17 20.25 2,564,451 -0.01(-0.05%)
Nov 09, 2009 20.15 20.30 20.07 20.26 2,215,394 +0.42(+2.10%)
Nov 06, 2009 19.51 19.85 19.50 19.85 2,919,398 +0.03(+0.15%)
Nov 05, 2009 19.76 19.88 19.71 19.82 2,187,296 +0.08(+0.40%)
Nov 04, 2009 19.60 19.87 19.59 19.74 2,891,946 -0.07(-0.35%)
Nov 03, 2009 19.57 19.81 19.53 19.81 4,808,794 -0.13(-0.66%)
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.