Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.13 24.66 24.05 24.54 124,172 +0.63(+2.63%)
Jan 28, 2010 24.90 25.05 23.80 23.91 198,356 -0.99(-3.98%)
Jan 27, 2010 25.70 25.70 24.75 24.90 110,081 -0.65(-2.54%)
Jan 26, 2010 25.40 25.96 25.05 25.55 162,463 +0.13(+0.51%)
Jan 25, 2010 25.52 25.79 25.10 25.42 175,592 -0.20(-0.78%)
Jan 22, 2010 26.27 26.74 25.30 25.62 434,410 -0.47(-1.80%)
Jan 21, 2010 25.46 26.14 25.46 26.09 441,560 +0.37(+1.44%)
Jan 20, 2010 25.40 26.39 24.84 25.72 304,617 +0.28(+1.10%)
Jan 19, 2010 24.24 25.45 23.85 25.44 352,225 +1.34(+5.56%)
Jan 18, 2010 24.00 24.40 23.98 24.10 213,192 +0.03(+0.12%)
Jan 15, 2010 24.09 24.10 23.72 24.07 285,817 -0.02(-0.08%)
Jan 14, 2010 23.68 24.10 23.54 24.09 453,458 +0.78(+3.35%)
Jan 13, 2010 22.86 23.72 22.71 23.31 370,958 +0.52(+2.28%)
Jan 12, 2010 21.70 23.00 21.70 22.79 397,310 +0.92(+4.21%)
Jan 11, 2010 20.95 21.87 20.87 21.87 270,696 +1.01(+4.84%)
Jan 08, 2010 20.50 20.86 20.47 20.86 211,205 +0.45(+2.20%)
Jan 07, 2010 20.45 20.50 20.00 20.41 271,224 -0.17(-0.83%)
Jan 06, 2010 20.70 20.70 20.52 20.58 116,737 -0.11(-0.53%)
Jan 05, 2010 20.71 20.75 20.50 20.69 149,905 -0.06(-0.29%)
Jan 04, 2010 20.98 20.98 20.52 20.75 130,950 +0.00(+0.00%)
Dec 31, 2009 20.75 20.75 20.75 0 -0.19(-0.91%)
Dec 30, 2009 21.15 21.15 20.58 20.94 46,966 -0.17(-0.81%)
Dec 29, 2009 20.80 21.24 20.80 21.11 76,641 +0.41(+1.98%)
Dec 24, 2009 20.57 20.94 20.52 20.70 32,172 +0.27(+1.32%)
Dec 23, 2009 20.00 20.61 20.00 20.43 108,996 +0.43(+2.15%)
Dec 22, 2009 20.00 20.00 19.83 20.00 48,902 +0.00(+0.00%)
Dec 21, 2009 19.77 20.08 19.77 20.00 119,503 +0.30(+1.52%)
Dec 18, 2009 19.69 20.12 19.50 19.70 104,047 +0.01(+0.05%)
Dec 17, 2009 19.41 19.70 19.40 19.69 230,917 +0.24(+1.23%)
Dec 16, 2009 19.40 19.52 19.25 19.45 165,781 +0.08(+0.41%)
Dec 15, 2009 19.23 19.39 19.23 19.37 165,338 +0.12(+0.62%)
Dec 14, 2009 19.09 19.25 19.15 19.25 143,919 +0.16(+0.84%)
Dec 11, 2009 19.04 19.09 19.03 19.09 131,768 +0.06(+0.32%)
Dec 10, 2009 19.00 19.04 18.90 19.03 422,969 -0.25(-1.30%)
Dec 09, 2009 19.35 19.45 19.26 19.28 61,078 -0.03(-0.16%)
Dec 08, 2009 19.40 19.40 19.05 19.31 32,924 -0.09(-0.46%)
Dec 07, 2009 19.29 19.54 19.15 19.40 29,837 +0.22(+1.15%)
Dec 04, 2009 19.25 19.25 19.00 19.18 78,085 +0.10(+0.52%)
Dec 03, 2009 19.15 19.29 19.06 19.08 83,178 -0.05(-0.26%)
Dec 02, 2009 19.40 19.40 19.11 19.13 182,625 -0.17(-0.88%)
Dec 01, 2009 19.09 19.31 19.09 19.30 56,305 +0.13(+0.68%)
Nov 30, 2009 19.23 19.40 19.17 19.17 68,765 -0.23(-1.19%)
Nov 27, 2009 19.29 19.49 19.21 19.40 40,249 +0.02(+0.10%)
Nov 26, 2009 19.50 19.50 19.27 19.38 39,209 -0.22(-1.12%)
Nov 25, 2009 19.54 19.60 19.40 19.60 89,102 +0.00(+0.00%)
Nov 24, 2009 19.53 19.60 19.50 19.60 34,378 +0.01(+0.05%)
Nov 23, 2009 19.52 19.60 19.50 19.59 64,280 +0.13(+0.67%)
Nov 20, 2009 19.60 19.60 19.45 19.46 51,909 -0.14(-0.71%)
Nov 19, 2009 19.59 19.60 19.45 19.60 57,432 +0.00(+0.00%)
Nov 18, 2009 19.70 19.70 19.55 19.60 59,227 +0.04(+0.20%)
Nov 17, 2009 19.70 19.75 19.53 19.56 48,594 -0.01(-0.05%)
Nov 16, 2009 19.35 19.67 19.35 19.57 144,129 +0.22(+1.14%)
Nov 13, 2009 19.40 19.35 19.25 19.35 41,266 +0.02(+0.10%)
Nov 12, 2009 19.62 19.63 19.29 19.33 68,535 -0.34(-1.73%)
Nov 11, 2009 19.23 19.70 19.17 19.67 34,522 +0.42(+2.18%)
Nov 10, 2009 19.35 19.35 19.05 19.25 26,262 +0.03(+0.16%)
Nov 09, 2009 19.69 19.69 19.14 19.22 44,313 -0.04(-0.21%)
Nov 06, 2009 19.73 19.73 19.03 19.26 46,628 -0.49(-2.48%)
Nov 05, 2009 19.51 19.85 19.45 19.75 55,842 +0.06(+0.30%)
Nov 04, 2009 19.35 19.80 19.35 19.69 74,618 +0.38(+1.97%)
Nov 03, 2009 19.09 19.39 18.74 19.31 26,401 +0.60(+3.21%)
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.