Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.75 23.96 23.49 23.51 1,325,137 -0.11(-0.47%)
Jan 28, 2010 24.00 24.00 23.62 23.62 1,454,749 -0.20(-0.85%)
Jan 27, 2010 23.50 23.92 23.28 23.82 1,657,847 +0.27(+1.14%)
Jan 26, 2010 23.90 24.30 23.52 23.56 1,927,014 -0.47(-1.96%)
Jan 25, 2010 24.12 24.19 23.88 24.03 2,878,083 +0.22(+0.91%)
Jan 22, 2010 23.43 24.35 23.28 23.81 6,054,403 +0.40(+1.69%)
Jan 21, 2010 22.61 23.54 22.13 23.41 5,452,876 +0.75(+3.30%)
Jan 20, 2010 22.89 22.99 22.40 22.67 1,715,785 -0.40(-1.72%)
Jan 19, 2010 22.81 23.24 22.70 23.06 2,787,045 +0.22(+0.98%)
Jan 15, 2010 23.29 22.84 22.84 22.84 1,827,885 -0.55(-2.34%)
Jan 14, 2010 23.56 23.57 23.17 23.38 1,371,049 -0.25(-1.04%)
Jan 13, 2010 23.53 23.79 23.35 23.63 742,590 +0.22(+0.93%)
Jan 12, 2010 23.50 23.84 23.35 23.41 1,029,996 -0.22(-0.92%)
Jan 11, 2010 23.56 23.80 23.41 23.63 882,399 +0.16(+0.70%)
Jan 08, 2010 23.41 23.49 23.20 23.47 791,903 +0.01(+0.06%)
Jan 07, 2010 23.06 23.50 22.95 23.45 1,366,898 +0.28(+1.23%)
Jan 06, 2010 23.13 23.23 22.90 23.17 1,773,857 -0.07(-0.29%)
Jan 05, 2010 22.49 23.25 22.44 23.23 1,841,629 +0.67(+2.98%)
Jan 04, 2010 22.22 22.60 22.15 22.56 1,641,912 +0.51(+2.31%)
Dec 31, 2009 22.27 22.05 22.05 22.05 783,264 -0.16(-0.71%)
Dec 30, 2009 22.14 22.28 22.09 22.21 588,413 +0.00(+0.00%)
Dec 29, 2009 22.26 22.34 22.10 22.21 589,802 +0.03(+0.13%)
Dec 28, 2009 22.24 22.24 22.05 22.18 1,018,240 +0.04(+0.17%)
Dec 24, 2009 22.10 22.22 22.03 22.14 431,004 +0.12(+0.54%)
Dec 23, 2009 22.01 22.10 21.95 22.02 788,589 +0.01(+0.03%)
Dec 22, 2009 22.28 22.45 21.97 22.01 1,225,141 -0.25(-1.14%)
Dec 21, 2009 22.28 22.46 22.19 22.27 872,387 +0.22(+0.98%)
Dec 18, 2009 22.24 22.28 21.69 22.05 2,333,748 -0.13(-0.61%)
Dec 17, 2009 22.38 22.66 22.18 22.19 1,268,588 -0.33(-1.46%)
Dec 16, 2009 22.43 22.63 22.36 22.52 1,118,895 +0.25(+1.14%)
Dec 15, 2009 22.33 22.56 22.11 22.26 2,300,159 -0.25(-1.13%)
Dec 14, 2009 22.37 22.55 22.32 22.52 1,343,509 +0.36(+1.62%)
Dec 11, 2009 22.10 22.19 21.92 22.16 1,090,529 +0.19(+0.85%)
Dec 10, 2009 21.83 22.05 21.69 21.97 1,812,872 +0.20(+0.93%)
Dec 09, 2009 21.86 21.87 21.65 21.77 2,330,765 -0.09(-0.41%)
Dec 08, 2009 22.25 22.34 21.72 21.86 3,060,406 -0.58(-2.57%)
Dec 07, 2009 22.89 22.93 22.28 22.43 1,751,679 -0.43(-1.87%)
Dec 04, 2009 23.00 23.08 22.50 22.86 1,101,305 +0.22(+0.96%)
Dec 03, 2009 23.19 23.41 22.58 22.64 1,592,103 -0.43(-1.88%)
Dec 02, 2009 23.21 23.21 22.98 23.08 1,286,194 +0.08(+0.36%)
Dec 01, 2009 23.07 23.17 22.81 22.99 1,381,088 +0.13(+0.56%)
Nov 30, 2009 22.80 22.92 22.53 22.87 2,162,901 +0.23(+1.02%)
Nov 27, 2009 22.81 22.93 22.56 22.64 891,222 -0.67(-2.86%)
Nov 25, 2009 23.44 23.45 23.26 23.30 1,440,572 +0.05(+0.22%)
Nov 24, 2009 23.47 23.52 23.13 23.25 1,174,196 -0.12(-0.51%)
Nov 23, 2009 23.23 23.54 23.20 23.37 1,359,094 +0.39(+1.69%)
Nov 20, 2009 22.87 23.08 22.69 22.98 913,267 -0.05(-0.23%)
Nov 19, 2009 23.28 23.43 22.92 23.03 1,341,956 -0.37(-1.60%)
Nov 18, 2009 23.38 23.50 23.08 23.41 1,502,313 +0.04(+0.19%)
Nov 17, 2009 23.50 23.54 23.11 23.36 843,517 -0.16(-0.70%)
Nov 16, 2009 23.72 23.72 23.38 23.53 1,381,084 +0.22(+0.96%)
Nov 13, 2009 23.70 23.74 23.11 23.30 1,504,657 -0.32(-1.36%)
Nov 12, 2009 23.90 23.97 23.59 23.62 1,259,286 -0.37(-1.53%)
Nov 11, 2009 23.66 24.00 23.58 23.99 1,224,713 +0.47(+2.00%)
Nov 10, 2009 23.80 23.80 23.39 23.52 1,171,628 -0.34(-1.41%)
Nov 09, 2009 23.38 23.91 23.26 23.85 1,712,006 +0.79(+3.44%)
Nov 06, 2009 22.64 23.09 22.52 23.06 1,373,704 +0.16(+0.69%)
Nov 05, 2009 22.76 22.96 22.46 22.90 1,653,758 +0.31(+1.36%)
Nov 04, 2009 22.73 23.05 22.52 22.60 2,103,024 +0.16(+0.70%)
Nov 03, 2009 22.07 22.67 21.89 22.44 2,515,365 +0.24(+1.08%)
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.