Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.24 23.04 21.96 22.12 486,381 -0.04(-0.17%)
Jan 28, 2010 23.05 23.05 21.72 22.15 475,013 -0.79(-3.43%)
Jan 27, 2010 23.25 23.73 22.34 22.94 547,619 -0.43(-1.82%)
Jan 26, 2010 22.88 24.06 22.79 23.37 682,413 +0.34(+1.49%)
Jan 25, 2010 23.20 23.39 22.87 23.02 286,074 -0.10(-0.44%)
Jan 22, 2010 23.39 23.69 23.11 23.12 455,310 -0.36(-1.54%)
Jan 21, 2010 24.28 24.37 23.46 23.49 465,889 -0.80(-3.28%)
Jan 20, 2010 24.77 24.91 23.99 24.28 372,260 -0.73(-2.92%)
Jan 19, 2010 24.45 25.16 24.32 25.01 418,054 +0.56(+2.31%)
Jan 15, 2010 25.24 24.45 24.45 24.45 529,313 -0.68(-2.69%)
Jan 14, 2010 25.23 25.63 25.06 25.13 411,736 -0.18(-0.70%)
Jan 13, 2010 25.25 25.56 24.63 25.30 298,113 +0.24(+0.96%)
Jan 12, 2010 25.21 25.33 24.76 25.06 375,015 -0.43(-1.67%)
Jan 11, 2010 25.20 25.63 25.02 25.49 541,722 +0.32(+1.29%)
Jan 08, 2010 25.00 25.21 24.83 25.16 285,506 +0.17(+0.67%)
Jan 07, 2010 24.44 25.05 24.29 25.00 351,998 +0.49(+2.00%)
Jan 06, 2010 24.45 24.98 24.32 24.50 416,010 +0.00(+0.00%)
Jan 05, 2010 24.38 24.99 23.97 24.50 387,647 +0.12(+0.49%)
Jan 04, 2010 23.82 24.48 23.82 24.38 432,440 +0.91(+3.87%)
Dec 31, 2009 24.03 23.48 23.48 23.48 347,584 -0.76(-3.13%)
Dec 30, 2009 23.84 24.36 23.58 24.24 347,681 +0.32(+1.36%)
Dec 29, 2009 23.82 24.26 23.80 23.91 382,089 +0.11(+0.47%)
Dec 28, 2009 23.96 24.09 23.64 23.80 242,444 -0.08(-0.35%)
Dec 24, 2009 23.60 23.90 23.60 23.88 109,691 +0.36(+1.54%)
Dec 23, 2009 23.19 23.59 23.00 23.52 321,627 +0.48(+2.09%)
Dec 22, 2009 22.83 23.15 22.74 23.04 356,437 +0.21(+0.93%)
Dec 21, 2009 22.99 23.37 22.78 22.83 439,205 -0.02(-0.08%)
Dec 18, 2009 22.87 23.21 22.51 22.85 958,641 +0.27(+1.19%)
Dec 17, 2009 22.98 23.15 22.46 22.58 776,298 -0.70(-3.02%)
Dec 16, 2009 22.84 23.64 22.77 23.28 847,172 +0.81(+3.58%)
Dec 15, 2009 22.61 22.94 22.37 22.48 404,299 -0.31(-1.34%)
Dec 14, 2009 22.83 23.15 22.68 22.78 611,871 +0.44(+1.99%)
Dec 11, 2009 22.33 22.92 21.99 22.34 681,434 +0.02(+0.08%)
Dec 10, 2009 22.69 22.69 22.11 22.32 485,895 -0.30(-1.31%)
Dec 09, 2009 22.02 22.69 21.69 22.62 652,261 +0.56(+2.52%)
Dec 08, 2009 22.03 22.40 21.72 22.06 535,226 -0.19(-0.83%)
Dec 07, 2009 21.85 22.44 21.84 22.25 290,446 +0.33(+1.52%)
Dec 04, 2009 22.16 22.69 21.42 21.91 568,044 +0.22(+1.02%)
Dec 03, 2009 22.18 22.33 21.63 21.69 483,105 -0.42(-1.89%)
Dec 02, 2009 21.22 22.17 21.20 22.11 511,781 +0.90(+4.24%)
Dec 01, 2009 21.49 21.65 21.12 21.21 640,813 +0.04(+0.17%)
Nov 30, 2009 21.21 21.25 20.66 21.17 848,609 -0.05(-0.22%)
Nov 27, 2009 21.27 21.87 21.02 21.22 310,528 -1.06(-4.74%)
Nov 25, 2009 22.24 22.39 22.02 22.27 233,807 +0.13(+0.59%)
Nov 24, 2009 22.22 22.30 21.59 22.14 383,261 -0.02(-0.08%)
Nov 23, 2009 22.44 22.67 21.96 22.16 495,772 +0.31(+1.40%)
Nov 20, 2009 21.52 21.98 21.39 21.86 368,268 +0.02(+0.09%)
Nov 19, 2009 22.26 22.29 21.55 21.84 594,729 -0.83(-3.68%)
Nov 18, 2009 22.95 22.95 22.18 22.67 554,022 -0.28(-1.21%)
Nov 17, 2009 22.37 23.07 22.27 22.95 613,230 +0.34(+1.52%)
Nov 16, 2009 22.41 22.92 22.23 22.61 871,414 +0.56(+2.56%)
Nov 13, 2009 21.55 22.32 21.28 22.04 740,456 +0.36(+1.67%)
Nov 12, 2009 22.25 22.48 21.62 21.68 1,022,570 -0.57(-2.58%)
Nov 11, 2009 22.49 22.70 21.82 22.25 640,176 +0.01(+0.04%)
Nov 10, 2009 22.03 22.43 21.66 22.25 681,057 +0.22(+1.01%)
Nov 09, 2009 21.89 22.70 21.83 22.02 857,842 +0.37(+1.71%)
Nov 06, 2009 20.97 21.85 20.79 21.65 541,502 +0.36(+1.70%)
Nov 05, 2009 20.62 21.62 20.61 21.29 1,127,874 +0.94(+4.64%)
Nov 04, 2009 21.12 21.20 20.30 20.35 605,224 -0.49(-2.36%)
Nov 03, 2009 20.16 20.99 19.95 20.84 547,461 +0.33(+1.63%)
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.