Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.14 21.46 20.83 20.86 376,345 -0.23(-1.07%)
Jan 28, 2010 21.02 21.16 20.21 21.09 626,520 +0.14(+0.64%)
Jan 27, 2010 20.90 21.02 20.47 20.95 265,033 -0.05(-0.26%)
Jan 26, 2010 21.00 21.16 20.65 21.01 229,798 -0.11(-0.51%)
Jan 25, 2010 21.55 21.55 21.01 21.11 275,709 -0.19(-0.89%)
Jan 22, 2010 21.08 21.61 20.92 21.30 376,006 +0.12(+0.55%)
Jan 21, 2010 21.80 21.91 21.17 21.19 415,321 -0.51(-2.37%)
Jan 20, 2010 21.77 21.90 21.39 21.70 221,709 -0.34(-1.55%)
Jan 19, 2010 22.25 22.30 21.92 22.04 296,484 -0.23(-1.05%)
Jan 15, 2010 22.51 22.27 22.27 22.27 509,684 -0.17(-0.76%)
Jan 14, 2010 22.17 22.52 21.92 22.45 163,551 +0.32(+1.47%)
Jan 13, 2010 22.32 22.32 21.83 22.12 236,165 -0.16(-0.73%)
Jan 12, 2010 22.46 22.55 22.02 22.28 212,868 -0.36(-1.59%)
Jan 11, 2010 23.06 23.06 22.40 22.64 253,506 -0.26(-1.14%)
Jan 08, 2010 23.18 23.48 22.85 22.91 259,847 -0.37(-1.59%)
Jan 07, 2010 22.73 23.33 22.70 23.27 367,198 +0.36(+1.57%)
Jan 06, 2010 21.48 23.38 21.48 22.91 942,512 +1.10(+5.04%)
Jan 05, 2010 21.36 21.86 21.36 21.82 551,176 +0.41(+1.93%)
Jan 04, 2010 20.88 21.40 20.70 21.40 511,502 +0.71(+3.44%)
Dec 31, 2009 20.94 20.69 20.69 20.69 277,888 -0.32(-1.54%)
Dec 30, 2009 21.30 21.30 20.83 21.01 233,409 -0.30(-1.39%)
Dec 29, 2009 21.43 21.43 21.16 21.31 230,752 -0.11(-0.50%)
Dec 28, 2009 21.87 21.87 21.26 21.42 268,320 -0.48(-2.18%)
Dec 24, 2009 22.00 22.00 21.83 21.90 115,978 +0.05(+0.21%)
Dec 23, 2009 22.15 22.28 21.76 21.85 380,934 -0.29(-1.30%)
Dec 22, 2009 21.97 22.21 21.88 22.14 322,860 +0.15(+0.70%)
Dec 21, 2009 21.17 22.28 21.01 21.99 694,288 +1.01(+4.81%)
Dec 18, 2009 21.37 21.95 20.82 20.98 999,826 -0.33(-1.56%)
Dec 17, 2009 22.26 22.37 21.22 21.31 838,376 +0.71(+3.45%)
Dec 16, 2009 19.33 22.47 19.29 20.60 2,441,870 +1.67(+8.80%)
Dec 15, 2009 18.80 19.14 18.80 18.93 379,779 -0.01(-0.05%)
Dec 14, 2009 18.73 19.02 18.73 18.94 280,078 +0.53(+2.89%)
Dec 11, 2009 17.91 18.46 17.91 18.41 327,370 +0.64(+3.60%)
Dec 10, 2009 17.76 18.05 17.67 17.77 164,824 +0.04(+0.20%)
Dec 09, 2009 18.09 18.14 17.65 17.74 270,262 -0.40(-2.18%)
Dec 08, 2009 18.36 18.62 17.99 18.13 254,029 -0.35(-1.90%)
Dec 07, 2009 17.72 18.52 17.63 18.48 401,258 +0.73(+4.11%)
Dec 04, 2009 17.85 17.96 17.42 17.76 221,896 +0.26(+1.49%)
Dec 03, 2009 17.85 17.86 17.39 17.49 301,287 -0.24(-1.37%)
Dec 02, 2009 17.19 17.81 17.14 17.74 329,571 +0.61(+3.57%)
Dec 01, 2009 16.90 17.21 16.90 17.12 384,427 +0.32(+1.93%)
Nov 30, 2009 16.94 16.94 16.43 16.80 467,548 -0.18(-1.06%)
Nov 27, 2009 16.76 17.15 16.61 16.98 295,200 -0.21(-1.20%)
Nov 25, 2009 17.40 17.40 17.15 17.19 115,063 -0.28(-1.60%)
Nov 24, 2009 17.72 17.73 17.28 17.47 134,859 -0.17(-0.97%)
Nov 23, 2009 17.60 17.69 17.52 17.64 237,516 +0.32(+1.82%)
Nov 20, 2009 17.39 17.46 17.11 17.32 150,224 -0.16(-0.93%)
Nov 19, 2009 17.92 18.02 17.38 17.48 301,452 -0.53(-2.95%)
Nov 18, 2009 18.13 18.27 17.77 18.02 106,352 -0.21(-1.14%)
Nov 17, 2009 18.30 18.40 18.04 18.22 101,212 -0.11(-0.59%)
Nov 16, 2009 17.80 18.46 17.80 18.33 222,099 +0.62(+3.51%)
Nov 13, 2009 17.50 17.76 17.30 17.71 187,100 +0.09(+0.51%)
Nov 12, 2009 18.26 18.43 17.60 17.62 193,392 -0.68(-3.74%)
Nov 11, 2009 18.20 18.40 18.05 18.30 115,229 +0.25(+1.40%)
Nov 10, 2009 18.38 18.62 17.97 18.05 148,928 -0.38(-2.05%)
Nov 09, 2009 18.15 18.48 17.69 18.43 187,410 +0.38(+2.10%)
Nov 06, 2009 18.03 18.43 17.88 18.05 173,742 -0.22(-1.18%)
Nov 05, 2009 17.62 18.33 17.56 18.27 318,512 +0.86(+4.91%)
Nov 04, 2009 18.12 18.20 17.41 17.41 275,195 -0.57(-3.15%)
Nov 03, 2009 17.66 18.00 17.49 17.98 286,842 +0.13(+0.71%)
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.