Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.54 17.57 17.00 17.08 33,007,696 -0.30(-1.74%)
Jan 28, 2010 17.81 17.83 17.31 17.38 28,395,642 -0.51(-2.87%)
Jan 27, 2010 17.76 17.94 17.63 17.89 21,702,274 +0.15(+0.83%)
Jan 26, 2010 17.76 17.97 17.67 17.75 19,775,052 -0.05(-0.27%)
Jan 25, 2010 17.81 17.91 17.70 17.80 40,913,652 +0.15(+0.83%)
Jan 22, 2010 18.25 18.25 17.63 17.65 41,357,912 -0.64(-3.48%)
Jan 21, 2010 18.54 18.63 18.23 18.29 15,713,284 -0.20(-1.06%)
Jan 20, 2010 18.64 18.64 18.31 18.48 18,037,998 -0.30(-1.61%)
Jan 19, 2010 18.51 18.78 18.51 18.78 9,182,543 +0.32(+1.72%)
Jan 15, 2010 18.76 18.47 18.47 18.47 16,607,553 -0.26(-1.39%)
Jan 14, 2010 18.66 18.79 18.64 18.73 9,211,815 +0.05(+0.26%)
Jan 13, 2010 18.58 18.70 18.42 18.68 12,337,438 +0.18(+0.97%)
Jan 12, 2010 18.60 18.62 18.42 18.50 11,955,772 -0.20(-1.09%)
Jan 11, 2010 18.86 18.86 18.61 18.70 18,700,548 -0.07(-0.39%)
Jan 08, 2010 18.63 18.79 18.56 18.77 14,586,858 +0.12(+0.66%)
Jan 07, 2010 18.74 18.74 18.59 18.65 8,948,989 -0.07(-0.39%)
Jan 06, 2010 18.94 18.95 18.71 18.73 12,301,091 -0.21(-1.12%)
Jan 05, 2010 18.99 18.99 18.82 18.94 24,528,764 -0.02(-0.13%)
Jan 04, 2010 18.86 18.98 18.82 18.96 10,368,753 +0.28(+1.48%)
Dec 31, 2009 18.86 18.69 18.69 18.69 7,072,258 -0.16(-0.86%)
Dec 30, 2009 18.75 18.86 18.73 18.85 6,974,511 +0.07(+0.35%)
Dec 29, 2009 18.84 18.84 18.75 18.78 4,723,818 -0.02(-0.13%)
Dec 28, 2009 18.78 18.83 18.70 18.81 11,207,943 +0.06(+0.30%)
Dec 24, 2009 18.64 18.76 18.60 18.75 2,045,125 +0.17(+0.92%)
Dec 23, 2009 18.55 18.60 18.47 18.58 6,737,708 +0.07(+0.40%)
Dec 22, 2009 18.42 18.51 18.40 18.51 4,665,662 +0.11(+0.62%)
Dec 21, 2009 18.31 18.43 18.26 18.39 7,617,801 +0.20(+1.07%)
Dec 18, 2009 18.11 18.22 18.03 18.20 8,976,492 +0.27(+1.50%)
Dec 17, 2009 18.08 18.08 17.91 17.93 6,311,835 -0.21(-1.16%)
Dec 16, 2009 18.18 18.24 18.12 18.14 5,539,251 +0.05(+0.27%)
Dec 15, 2009 18.16 18.24 18.03 18.09 6,261,026 -0.11(-0.62%)
Dec 14, 2009 18.20 18.23 18.17 18.20 14,429,670 +0.15(+0.81%)
Dec 11, 2009 18.16 18.19 18.00 18.06 5,046,949 -0.04(-0.22%)
Dec 10, 2009 18.08 18.18 18.07 18.10 13,459,025 +0.08(+0.45%)
Dec 09, 2009 17.88 18.02 17.77 18.02 9,211,155 +0.17(+0.96%)
Dec 08, 2009 17.93 18.00 17.78 17.85 10,870,145 -0.20(-1.10%)
Dec 07, 2009 18.06 18.12 17.97 18.05 8,170,838 +0.00(+0.02%)
Dec 04, 2009 18.12 18.23 17.86 18.04 13,572,861 +0.11(+0.63%)
Dec 03, 2009 18.00 18.08 17.89 17.93 7,941,431 +0.01(+0.05%)
Dec 02, 2009 17.94 18.08 17.89 17.92 6,419,095 -0.02(-0.14%)
Dec 01, 2009 17.80 17.98 17.79 17.94 10,501,648 +0.28(+1.61%)
Nov 30, 2009 17.62 17.70 17.51 17.66 8,600,222 +0.03(+0.18%)
Nov 27, 2009 17.49 17.75 17.42 17.63 6,474,885 -0.29(-1.63%)
Nov 25, 2009 17.92 17.95 17.87 17.92 4,319,813 +0.03(+0.18%)
Nov 24, 2009 17.91 17.92 17.78 17.89 8,636,385 -0.03(-0.18%)
Nov 23, 2009 17.79 17.95 17.77 17.92 8,911,653 +0.31(+1.75%)
Nov 20, 2009 17.59 17.65 17.55 17.61 6,836,781 -0.09(-0.50%)
Nov 19, 2009 17.84 17.85 17.60 17.70 13,021,840 -0.26(-1.45%)
Nov 18, 2009 18.03 18.03 17.86 17.96 5,185,717 -0.10(-0.54%)
Nov 17, 2009 17.90 18.06 17.89 18.06 6,157,618 +0.08(+0.45%)
Nov 16, 2009 17.86 18.01 17.81 17.98 9,855,746 +0.19(+1.10%)
Nov 13, 2009 17.69 17.83 17.58 17.78 6,695,004 +0.16(+0.92%)
Nov 12, 2009 17.75 17.83 17.60 17.62 7,834,397 -0.13(-0.73%)
Nov 11, 2009 17.75 17.80 17.64 17.75 6,418,384 +0.11(+0.60%)
Nov 10, 2009 17.61 17.70 17.56 17.64 6,610,187 -0.01(-0.05%)
Nov 09, 2009 17.39 17.71 17.34 17.65 9,159,625 +0.40(+2.31%)
Nov 06, 2009 17.14 17.30 17.11 17.25 6,111,098 +0.07(+0.43%)
Nov 05, 2009 17.10 17.27 17.06 17.18 8,299,690 +0.32(+1.88%)
Nov 04, 2009 16.84 17.07 16.84 16.86 9,772,947 +0.10(+0.58%)
Nov 03, 2009 16.69 16.77 16.61 16.77 18,514,050 -0.07(-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.