Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.20 16.30 15.75 15.99 84,762 -0.31(-1.90%)
Jan 28, 2010 16.07 16.49 16.05 16.30 22,123 +0.07(+0.43%)
Jan 27, 2010 16.22 16.40 16.00 16.23 92,385 -0.05(-0.31%)
Jan 26, 2010 16.59 16.59 16.12 16.28 21,927 -0.32(-1.93%)
Jan 25, 2010 16.56 16.70 16.26 16.60 22,844 +0.30(+1.84%)
Jan 22, 2010 15.76 16.65 15.76 16.30 52,239 +0.33(+2.07%)
Jan 21, 2010 17.00 17.00 15.88 15.97 132,511 -1.07(-6.28%)
Jan 20, 2010 18.02 18.13 16.83 17.04 64,191 -1.15(-6.32%)
Jan 19, 2010 18.55 18.55 18.07 18.19 7,024 -0.11(-0.60%)
Jan 15, 2010 18.00 18.30 18.30 18.30 12,200 -0.01(-0.05%)
Jan 14, 2010 18.52 18.52 18.30 18.31 5,300 -0.30(-1.59%)
Jan 13, 2010 18.71 18.85 18.52 18.61 2,878 -0.11(-0.61%)
Jan 12, 2010 18.86 19.00 18.65 18.72 35,982 -0.24(-1.27%)
Jan 11, 2010 19.33 19.33 18.96 18.96 26,136 -0.08(-0.42%)
Jan 08, 2010 19.00 19.08 18.61 19.04 38,070 +0.04(+0.21%)
Jan 07, 2010 18.43 19.00 18.25 19.00 54,117 +0.56(+3.04%)
Jan 06, 2010 18.47 18.65 18.36 18.44 39,354 +0.14(+0.77%)
Jan 05, 2010 17.92 18.50 17.90 18.30 28,141 +0.40(+2.23%)
Jan 04, 2010 17.73 18.23 17.73 17.90 5,386 +0.12(+0.68%)
Dec 31, 2009 17.72 17.78 17.78 17.78 33,600 +0.23(+1.31%)
Dec 30, 2009 17.63 17.96 17.41 17.55 22,051 -0.31(-1.74%)
Dec 29, 2009 17.98 17.99 17.55 17.86 5,588 -0.02(-0.11%)
Dec 28, 2009 17.60 17.92 17.37 17.88 9,527 +0.07(+0.39%)
Dec 24, 2009 17.51 17.95 17.46 17.81 7,283 +0.36(+2.06%)
Dec 23, 2009 17.37 17.45 16.66 17.45 36,589 +0.12(+0.69%)
Dec 22, 2009 17.53 17.59 16.86 17.33 83,772 -0.22(-1.23%)
Dec 21, 2009 17.54 17.81 17.45 17.55 11,515 +0.01(+0.03%)
Dec 18, 2009 17.18 17.90 17.15 17.54 31,620 +0.20(+1.15%)
Dec 17, 2009 17.46 17.57 17.00 17.34 29,665 -0.48(-2.69%)
Dec 16, 2009 17.69 18.10 17.11 17.82 45,192 -0.38(-2.09%)
Dec 15, 2009 18.53 18.53 17.96 18.20 65,265 -0.21(-1.14%)
Dec 14, 2009 18.38 18.87 18.35 18.41 24,911 +0.02(+0.11%)
Dec 11, 2009 18.66 18.88 18.36 18.39 14,675 -0.36(-1.92%)
Dec 10, 2009 18.84 19.00 18.62 18.75 74,159 -0.19(-1.00%)
Dec 09, 2009 19.25 19.50 18.64 18.94 113,263 -0.31(-1.61%)
Dec 08, 2009 19.40 19.50 19.25 19.25 47,515 -0.25(-1.28%)
Dec 07, 2009 19.13 19.50 19.11 19.50 32,108 +0.36(+1.88%)
Dec 04, 2009 19.00 19.18 18.90 19.14 66,660 +0.17(+0.89%)
Dec 03, 2009 18.90 19.00 18.86 18.97 40,626 +0.07(+0.37%)
Dec 02, 2009 18.58 19.00 18.58 18.90 49,633 +0.10(+0.53%)
Dec 01, 2009 18.50 18.80 18.28 18.80 15,937 +0.47(+2.56%)
Nov 30, 2009 18.49 18.80 18.33 18.33 32,295 +0.05(+0.27%)
Nov 27, 2009 18.50 18.52 18.00 18.28 9,999 -0.45(-2.43%)
Nov 25, 2009 18.31 18.81 18.00 18.73 34,831 +0.73(+4.08%)
Nov 24, 2009 19.00 19.50 17.81 18.00 72,290 -1.00(-5.26%)
Nov 23, 2009 18.82 20.50 18.11 19.00 315,980 +2.34(+14.05%)
Nov 20, 2009 16.94 16.94 16.12 16.66 46,911 +0.39(+2.40%)
Nov 19, 2009 17.05 17.05 16.12 16.27 9,865 -0.53(-3.16%)
Nov 18, 2009 17.37 17.40 16.64 16.80 25,387 -0.63(-3.61%)
Nov 17, 2009 17.88 17.88 16.80 17.43 13,045 -0.26(-1.47%)
Nov 16, 2009 17.55 17.91 17.49 17.69 46,691 +0.19(+1.09%)
Nov 13, 2009 17.23 17.55 17.13 17.50 15,506 +0.27(+1.57%)
Nov 12, 2009 17.47 17.48 17.07 17.23 18,900 +0.01(+0.06%)
Nov 11, 2009 16.73 17.62 16.73 17.22 56,399 -0.24(-1.37%)
Nov 10, 2009 17.08 17.79 17.00 17.46 32,238 +0.45(+2.65%)
Nov 09, 2009 16.30 17.10 16.25 17.01 19,120 +0.71(+4.36%)
Nov 06, 2009 16.26 16.30 16.20 16.30 12,119 +0.12(+0.74%)
Nov 05, 2009 15.95 16.30 15.95 16.18 41,913 +0.07(+0.43%)
Nov 04, 2009 15.82 16.36 15.78 16.11 46,664 +0.61(+3.94%)
Nov 03, 2009 15.39 15.57 15.12 15.50 25,610 +0.16(+1.04%)
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.