Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.51 22.84 21.97 21.98 22,103,868 -0.36(-1.60%)
Jan 28, 2010 22.89 22.96 22.23 22.34 22,446,256 -0.41(-1.80%)
Jan 27, 2010 22.83 23.00 22.35 22.75 27,023,698 -0.20(-0.86%)
Jan 26, 2010 23.02 23.33 22.87 22.94 23,013,326 -0.33(-1.41%)
Jan 25, 2010 23.31 23.51 23.19 23.27 14,129,873 +0.20(+0.89%)
Jan 22, 2010 23.47 23.75 23.01 23.07 27,488,548 -0.47(-1.98%)
Jan 21, 2010 24.63 24.63 23.53 23.53 27,171,032 -1.06(-4.33%)
Jan 20, 2010 24.72 24.80 24.37 24.60 15,773,426 -0.44(-1.78%)
Jan 19, 2010 24.69 25.05 24.58 25.04 9,326,105 +0.39(+1.60%)
Jan 15, 2010 24.80 24.65 24.65 24.65 10,428,049 -0.18(-0.73%)
Jan 14, 2010 25.12 25.18 24.80 24.83 13,184,335 -0.31(-1.22%)
Jan 13, 2010 24.91 25.16 24.61 25.14 16,375,834 +0.29(+1.17%)
Jan 12, 2010 24.96 25.10 24.60 24.85 18,047,078 -0.48(-1.90%)
Jan 11, 2010 25.79 25.80 25.22 25.33 12,489,055 -0.14(-0.54%)
Jan 08, 2010 25.06 25.47 25.00 25.47 6,365,386 +0.35(+1.39%)
Jan 07, 2010 25.19 25.22 24.91 25.12 7,894,024 -0.20(-0.78%)
Jan 06, 2010 24.90 25.40 24.85 25.31 11,095,311 +0.42(+1.70%)
Jan 05, 2010 24.85 24.93 24.66 24.89 12,119,855 +0.08(+0.32%)
Jan 04, 2010 24.49 24.81 24.40 24.81 10,376,217 +0.75(+3.12%)
Dec 31, 2009 24.45 24.06 24.06 24.06 3,540,734 -0.34(-1.38%)
Dec 30, 2009 24.26 24.46 24.20 24.40 4,078,024 -0.03(-0.12%)
Dec 29, 2009 24.39 24.59 24.33 24.42 5,097,302 +0.04(+0.15%)
Dec 28, 2009 24.45 24.54 24.28 24.39 5,503,819 +0.02(+0.09%)
Dec 24, 2009 24.29 24.42 24.21 24.37 3,731,580 +0.19(+0.78%)
Dec 23, 2009 23.89 24.18 23.78 24.18 7,204,666 +0.36(+1.53%)
Dec 22, 2009 23.72 23.83 23.61 23.81 6,477,061 +0.14(+0.59%)
Dec 21, 2009 23.48 23.76 23.45 23.67 6,992,118 +0.34(+1.47%)
Dec 18, 2009 23.43 23.52 23.10 23.33 13,311,633 -0.15(-0.62%)
Dec 17, 2009 23.78 23.83 23.42 23.48 9,460,700 -0.56(-2.34%)
Dec 16, 2009 23.89 24.16 23.85 24.04 10,446,067 +0.27(+1.14%)
Dec 15, 2009 23.94 24.16 23.66 23.77 17,269,386 -0.23(-0.97%)
Dec 14, 2009 23.91 24.02 23.89 24.00 10,384,162 +0.34(+1.45%)
Dec 11, 2009 23.75 23.82 23.44 23.66 10,875,877 +0.07(+0.28%)
Dec 10, 2009 23.83 23.93 23.51 23.59 10,736,282 -0.09(-0.37%)
Dec 09, 2009 23.41 23.70 23.21 23.68 12,406,894 +0.29(+1.25%)
Dec 08, 2009 23.59 23.65 23.33 23.39 14,491,413 -0.38(-1.60%)
Dec 07, 2009 23.65 24.02 23.63 23.77 13,497,172 +0.03(+0.12%)
Dec 04, 2009 24.37 24.47 23.40 23.74 32,171,684 -0.26(-1.09%)
Dec 03, 2009 24.40 24.51 23.98 24.00 19,837,404 -0.39(-1.61%)
Dec 02, 2009 24.18 24.50 24.15 24.40 12,550,703 +0.23(+0.97%)
Dec 01, 2009 24.09 24.29 24.02 24.16 15,571,013 +0.46(+1.94%)
Nov 30, 2009 23.66 23.85 23.45 23.70 12,596,449 +0.11(+0.46%)
Nov 27, 2009 23.43 23.86 23.31 23.59 10,214,672 -0.66(-2.74%)
Nov 25, 2009 23.92 24.26 23.87 24.26 10,719,592 +0.39(+1.62%)
Nov 24, 2009 23.94 23.94 23.64 23.87 9,632,718 -0.03(-0.12%)
Nov 23, 2009 24.03 24.24 23.81 23.90 14,576,034 +0.24(+1.02%)
Nov 20, 2009 23.48 23.75 23.42 23.66 12,023,179 -0.08(-0.34%)
Nov 19, 2009 23.88 23.90 23.36 23.74 13,163,687 -0.36(-1.51%)
Nov 18, 2009 24.14 24.27 23.93 24.10 12,477,065 +0.00(+0.00%)
Nov 17, 2009 23.75 24.14 23.66 24.10 11,645,742 +0.28(+1.16%)
Nov 16, 2009 23.52 24.01 23.52 23.83 16,345,401 +0.48(+2.06%)
Nov 13, 2009 23.32 23.56 23.19 23.35 17,518,152 +0.09(+0.38%)
Nov 12, 2009 23.32 23.62 23.15 23.26 24,279,034 -0.11(-0.47%)
Nov 11, 2009 23.41 23.59 23.29 23.37 17,016,870 +0.23(+0.98%)
Nov 10, 2009 23.06 23.28 22.78 23.14 13,520,157 +0.03(+0.13%)
Nov 09, 2009 22.66 23.12 22.66 23.11 13,703,635 +0.73(+3.26%)
Nov 06, 2009 22.07 22.61 22.05 22.38 13,320,379 +0.19(+0.85%)
Nov 05, 2009 21.95 22.34 21.90 22.19 13,796,611 +0.39(+1.77%)
Nov 04, 2009 22.09 22.26 21.73 21.81 17,492,364 +0.00(+0.00%)
Nov 03, 2009 21.37 21.89 21.24 21.81 16,976,286 +0.22(+1.01%)
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.