Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.46 17.48 16.91 16.99 33,173,432 -0.30(-1.74%)
Jan 28, 2010 17.72 17.74 17.22 17.29 28,538,218 -0.51(-2.87%)
Jan 27, 2010 17.67 17.85 17.54 17.81 21,811,244 +0.15(+0.83%)
Jan 26, 2010 17.68 17.88 17.58 17.66 19,874,344 -0.05(-0.27%)
Jan 25, 2010 17.72 17.82 17.61 17.71 41,119,084 +0.15(+0.83%)
Jan 22, 2010 18.16 18.16 17.54 17.56 41,565,572 -0.63(-3.48%)
Jan 21, 2010 18.45 18.54 18.14 18.19 15,792,181 -0.19(-1.06%)
Jan 20, 2010 18.54 18.54 18.22 18.39 18,128,568 -0.30(-1.61%)
Jan 19, 2010 18.41 18.69 18.41 18.69 9,228,649 +0.32(+1.72%)
Jan 15, 2010 18.66 18.37 18.37 18.37 16,690,941 -0.26(-1.39%)
Jan 14, 2010 18.57 18.70 18.54 18.63 9,258,069 +0.05(+0.26%)
Jan 13, 2010 18.49 18.61 18.32 18.58 12,399,385 +0.18(+0.97%)
Jan 12, 2010 18.50 18.53 18.33 18.41 12,015,803 -0.20(-1.09%)
Jan 11, 2010 18.76 18.77 18.52 18.61 18,794,444 -0.07(-0.39%)
Jan 08, 2010 18.54 18.70 18.47 18.68 14,660,100 +0.12(+0.66%)
Jan 07, 2010 18.65 18.65 18.49 18.56 8,993,923 -0.07(-0.39%)
Jan 06, 2010 18.84 18.85 18.62 18.63 12,362,855 -0.21(-1.12%)
Jan 05, 2010 18.89 18.89 18.73 18.84 24,651,926 -0.02(-0.13%)
Jan 04, 2010 18.76 18.88 18.73 18.87 10,420,815 +0.28(+1.48%)
Dec 31, 2009 18.77 18.59 18.59 18.59 7,107,768 -0.16(-0.86%)
Dec 30, 2009 18.66 18.76 18.63 18.75 7,009,530 +0.06(+0.35%)
Dec 29, 2009 18.75 18.75 18.66 18.69 4,747,537 -0.02(-0.13%)
Dec 28, 2009 18.69 18.74 18.61 18.71 11,264,219 +0.06(+0.30%)
Dec 24, 2009 18.54 18.66 18.50 18.66 2,055,394 +0.17(+0.92%)
Dec 23, 2009 18.45 18.50 18.38 18.49 6,771,538 +0.07(+0.40%)
Dec 22, 2009 18.32 18.41 18.31 18.41 4,689,088 +0.11(+0.62%)
Dec 21, 2009 18.22 18.34 18.17 18.30 7,656,051 +0.19(+1.07%)
Dec 18, 2009 18.02 18.13 17.94 18.11 9,021,564 +0.20(+1.13%)
Dec 17, 2009 18.06 18.06 17.89 17.90 6,320,832 -0.21(-1.16%)
Dec 16, 2009 18.15 18.21 18.09 18.11 5,547,147 +0.05(+0.27%)
Dec 15, 2009 18.14 18.21 18.00 18.07 6,269,950 -0.11(-0.62%)
Dec 14, 2009 18.17 18.20 18.15 18.18 14,450,239 +0.15(+0.81%)
Dec 11, 2009 18.14 18.16 17.98 18.03 5,054,144 -0.04(-0.22%)
Dec 10, 2009 18.06 18.15 18.04 18.07 13,478,210 +0.08(+0.45%)
Dec 09, 2009 17.85 17.99 17.74 17.99 9,224,285 +0.17(+0.96%)
Dec 08, 2009 17.90 17.98 17.76 17.82 10,885,640 -0.20(-1.10%)
Dec 07, 2009 18.03 18.09 17.94 18.02 8,182,485 +0.00(+0.02%)
Dec 04, 2009 18.09 18.20 17.84 18.02 13,592,209 +0.11(+0.63%)
Dec 03, 2009 17.98 18.06 17.86 17.90 7,952,752 +0.01(+0.05%)
Dec 02, 2009 17.92 18.06 17.86 17.89 6,428,245 -0.02(-0.14%)
Dec 01, 2009 17.77 17.96 17.77 17.92 10,516,618 +0.28(+1.61%)
Nov 30, 2009 17.59 17.68 17.48 17.64 8,612,482 +0.03(+0.18%)
Nov 27, 2009 17.46 17.72 17.40 17.60 6,484,115 -0.29(-1.63%)
Nov 25, 2009 17.89 17.93 17.85 17.89 4,325,971 +0.03(+0.18%)
Nov 24, 2009 17.89 17.89 17.76 17.86 8,648,696 -0.03(-0.18%)
Nov 23, 2009 17.77 17.93 17.75 17.89 8,924,356 +0.31(+1.75%)
Nov 20, 2009 17.56 17.63 17.52 17.59 6,846,527 -0.09(-0.50%)
Nov 19, 2009 17.81 17.82 17.57 17.68 13,040,403 -0.26(-1.45%)
Nov 18, 2009 18.01 18.01 17.83 17.94 5,193,110 -0.10(-0.54%)
Nov 17, 2009 17.88 18.03 17.86 18.03 6,166,396 +0.08(+0.45%)
Nov 16, 2009 17.84 17.98 17.79 17.95 9,869,795 +0.19(+1.10%)
Nov 13, 2009 17.67 17.81 17.55 17.76 6,704,548 +0.16(+0.92%)
Nov 12, 2009 17.72 17.80 17.58 17.59 7,845,565 -0.13(-0.73%)
Nov 11, 2009 17.72 17.77 17.61 17.72 6,427,533 +0.11(+0.60%)
Nov 10, 2009 17.59 17.68 17.53 17.62 6,619,610 -0.01(-0.05%)
Nov 09, 2009 17.37 17.68 17.32 17.63 9,172,682 +0.40(+2.31%)
Nov 06, 2009 17.12 17.27 17.08 17.23 6,119,809 +0.07(+0.43%)
Nov 05, 2009 17.08 17.25 17.04 17.16 8,311,521 +0.32(+1.88%)
Nov 04, 2009 16.82 17.04 16.82 16.84 9,786,878 +0.10(+0.58%)
Nov 03, 2009 16.67 16.74 16.59 16.74 18,540,442 -0.06(-0.39%)
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.