Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.97 19.13 18.78 18.79 5,356,437 -0.07(-0.38%)
Jan 28, 2010 19.22 19.35 18.84 18.86 6,864,619 -0.26(-1.35%)
Jan 27, 2010 18.86 19.17 18.79 19.12 6,543,918 +0.26(+1.40%)
Jan 26, 2010 18.73 18.97 18.70 18.86 4,554,398 +0.03(+0.15%)
Jan 25, 2010 18.95 19.00 18.82 18.83 6,702,531 -0.01(-0.03%)
Jan 22, 2010 19.05 19.23 18.82 18.84 7,193,351 -0.37(-1.94%)
Jan 21, 2010 19.35 19.45 19.12 19.21 7,079,871 -0.10(-0.51%)
Jan 20, 2010 19.44 19.55 19.22 19.31 6,107,635 -0.27(-1.40%)
Jan 19, 2010 19.58 19.66 19.49 19.58 6,480,066 -0.01(-0.06%)
Jan 15, 2010 19.92 19.59 19.59 19.59 8,266,269 -0.34(-1.68%)
Jan 14, 2010 19.73 19.95 19.61 19.93 5,428,774 +0.21(+1.09%)
Jan 13, 2010 19.68 19.83 19.52 19.71 7,378,877 +0.06(+0.31%)
Jan 12, 2010 19.39 19.69 19.29 19.65 8,734,051 +0.37(+1.90%)
Jan 11, 2010 19.05 19.42 18.95 19.29 7,622,455 +0.33(+1.73%)
Jan 08, 2010 18.95 19.01 18.84 18.96 4,966,241 +0.01(+0.03%)
Jan 07, 2010 18.88 19.01 18.84 18.95 3,228,570 -0.01(-0.03%)
Jan 06, 2010 19.09 19.20 18.93 18.96 5,501,355 -0.14(-0.72%)
Jan 05, 2010 19.18 19.20 19.01 19.10 4,342,569 -0.07(-0.34%)
Jan 04, 2010 19.18 19.27 19.14 19.16 3,899,675 +0.07(+0.34%)
Dec 31, 2009 19.22 19.10 19.10 19.10 2,356,766 -0.13(-0.68%)
Dec 30, 2009 19.24 19.35 19.18 19.23 2,483,055 -0.01(-0.03%)
Dec 29, 2009 19.25 19.35 19.23 19.23 3,744,971 +0.03(+0.17%)
Dec 28, 2009 19.40 19.40 19.16 19.20 3,288,549 -0.12(-0.62%)
Dec 24, 2009 19.36 19.42 19.29 19.32 1,883,248 -0.01(-0.06%)
Dec 23, 2009 19.24 19.36 19.17 19.33 3,467,381 +0.19(+0.97%)
Dec 22, 2009 19.12 19.33 19.01 19.15 4,046,754 +0.03(+0.17%)
Dec 21, 2009 18.95 19.13 18.75 19.11 5,224,390 +0.27(+1.42%)
Dec 18, 2009 18.80 18.88 18.71 18.85 7,026,003 +0.09(+0.47%)
Dec 17, 2009 18.77 18.94 18.71 18.76 4,529,360 -0.13(-0.67%)
Dec 16, 2009 19.06 19.07 18.83 18.88 3,474,723 -0.01(-0.03%)
Dec 15, 2009 18.97 19.02 18.83 18.89 4,740,063 -0.13(-0.69%)
Dec 14, 2009 19.07 19.08 18.94 19.02 6,419,578 +0.20(+1.07%)
Dec 11, 2009 18.83 18.96 18.76 18.82 4,287,441 +0.09(+0.47%)
Dec 10, 2009 18.98 19.09 18.71 18.73 8,378,417 -0.14(-0.75%)
Dec 09, 2009 18.59 18.91 18.51 18.87 13,816,061 +0.25(+1.32%)
Dec 08, 2009 18.37 18.68 18.37 18.63 12,789,961 +0.01(+0.03%)
Dec 07, 2009 18.48 18.72 18.48 18.62 9,273,602 +0.04(+0.21%)
Dec 04, 2009 19.06 19.11 18.13 18.58 27,947,314 -0.60(-3.13%)
Dec 03, 2009 19.36 19.41 19.16 19.18 11,101,927 -0.10(-0.54%)
Dec 02, 2009 19.31 19.39 19.22 19.29 6,027,405 +0.02(+0.09%)
Dec 01, 2009 19.42 19.42 19.20 19.27 7,078,524 +0.01(+0.06%)
Nov 30, 2009 19.38 19.44 19.20 19.26 5,810,778 -0.07(-0.37%)
Nov 27, 2009 19.15 19.40 19.05 19.33 2,638,442 -0.17(-0.87%)
Nov 25, 2009 19.50 19.55 19.29 19.50 3,779,612 +0.09(+0.48%)
Nov 24, 2009 19.57 19.59 19.34 19.41 5,481,221 -0.18(-0.92%)
Nov 23, 2009 19.77 19.77 19.54 19.59 5,696,269 +0.08(+0.39%)
Nov 20, 2009 19.39 19.53 19.30 19.51 6,085,602 +0.04(+0.22%)
Nov 19, 2009 19.51 19.52 19.24 19.47 4,845,026 -0.14(-0.72%)
Nov 18, 2009 19.72 19.74 19.41 19.61 4,962,309 -0.08(-0.42%)
Nov 17, 2009 19.55 19.71 19.45 19.69 5,485,943 +0.08(+0.42%)
Nov 16, 2009 19.20 19.66 19.18 19.61 5,119,502 +0.34(+1.76%)
Nov 13, 2009 19.22 19.44 19.02 19.27 4,683,251 +0.01(+0.06%)
Nov 12, 2009 19.46 19.60 19.16 19.26 5,391,230 -0.26(-1.32%)
Nov 11, 2009 19.54 19.61 19.36 19.52 4,348,283 +0.09(+0.45%)
Nov 10, 2009 19.60 19.63 19.27 19.43 5,452,290 -0.12(-0.61%)
Nov 09, 2009 19.32 19.55 19.18 19.55 6,711,167 +0.31(+1.62%)
Nov 06, 2009 19.01 19.29 18.92 19.24 10,198,322 +0.23(+1.24%)
Nov 05, 2009 18.60 19.02 18.57 19.00 10,048,628 +0.55(+2.99%)
Nov 04, 2009 18.14 18.62 18.09 18.45 15,412,053 +0.40(+2.21%)
Nov 03, 2009 17.97 18.29 17.93 18.05 10,222,060 -0.03(-0.18%)
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.