Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.60 20.71 20.38 20.55 653,048 +0.16(+0.80%)
Jan 28, 2010 20.67 20.67 20.32 20.39 287,283 -0.31(-1.49%)
Jan 27, 2010 20.60 20.76 20.56 20.70 871,419 +0.39(+1.93%)
Jan 26, 2010 20.20 20.53 20.17 20.31 1,015,430 -0.03(-0.17%)
Jan 25, 2010 20.21 20.42 20.18 20.34 384,065 +0.04(+0.21%)
Jan 22, 2010 20.40 20.54 20.22 20.30 463,845 -0.40(-1.92%)
Jan 21, 2010 20.92 21.00 20.50 20.70 317,328 -0.30(-1.41%)
Jan 20, 2010 20.97 21.04 20.83 20.99 528,234 -0.02(-0.07%)
Jan 19, 2010 20.93 21.16 20.92 21.01 876,537 +0.47(+2.27%)
Jan 15, 2010 20.59 20.54 20.54 20.54 406,603 +0.15(+0.71%)
Jan 14, 2010 20.32 20.45 20.27 20.40 152,570 +0.04(+0.18%)
Jan 13, 2010 20.40 20.41 20.28 20.36 165,253 +0.12(+0.61%)
Jan 12, 2010 20.06 20.24 20.06 20.24 170,909 +0.11(+0.52%)
Jan 11, 2010 20.16 20.28 20.06 20.13 296,758 +0.05(+0.25%)
Jan 08, 2010 20.19 20.21 20.02 20.08 374,033 -0.11(-0.55%)
Jan 07, 2010 20.12 20.21 20.09 20.19 187,303 +0.14(+0.68%)
Jan 06, 2010 20.04 20.21 19.97 20.06 405,658 -0.06(-0.32%)
Jan 05, 2010 20.05 20.12 19.93 20.12 360,925 -0.02(-0.11%)
Jan 04, 2010 20.09 20.21 20.08 20.14 306,603 +0.17(+0.85%)
Dec 31, 2009 20.11 19.97 19.97 19.97 320,491 -0.08(-0.42%)
Dec 30, 2009 19.86 20.08 19.82 20.06 402,608 +0.13(+0.67%)
Dec 29, 2009 19.98 20.00 19.77 19.92 1,593,917 -0.05(-0.23%)
Dec 28, 2009 20.10 20.15 19.88 19.97 299,653 +0.02(+0.09%)
Dec 24, 2009 19.90 20.11 19.83 19.95 278,325 +0.03(+0.14%)
Dec 23, 2009 19.91 20.01 19.83 19.92 644,874 +0.38(+1.93%)
Dec 22, 2009 19.54 19.61 19.39 19.55 271,462 +0.18(+0.92%)
Dec 21, 2009 19.35 19.46 19.28 19.37 270,342 +0.09(+0.48%)
Dec 18, 2009 19.48 19.48 19.18 19.28 526,755 -0.02(-0.13%)
Dec 17, 2009 19.29 19.39 19.15 19.30 461,692 -0.26(-1.33%)
Dec 16, 2009 19.58 19.70 19.50 19.56 254,081 -0.00(-0.02%)
Dec 15, 2009 19.61 19.71 19.53 19.56 898,107 -0.15(-0.78%)
Dec 14, 2009 19.72 19.81 19.70 19.72 330,116 +0.06(+0.28%)
Dec 11, 2009 19.69 19.77 19.60 19.66 412,938 +0.15(+0.74%)
Dec 10, 2009 19.60 19.68 19.43 19.52 309,973 +0.18(+0.94%)
Dec 09, 2009 19.31 19.39 19.21 19.33 680,225 +0.06(+0.34%)
Dec 08, 2009 19.29 19.39 19.21 19.27 464,900 -0.33(-1.70%)
Dec 07, 2009 19.57 19.72 19.53 19.60 674,006 -0.11(-0.53%)
Dec 04, 2009 19.89 20.02 19.64 19.71 478,739 +0.24(+1.25%)
Dec 03, 2009 19.56 19.65 19.46 19.46 232,197 -0.24(-1.21%)
Dec 02, 2009 19.65 19.76 19.31 19.70 580,057 +0.13(+0.68%)
Dec 01, 2009 19.49 19.62 19.47 19.57 477,950 +0.64(+3.39%)
Nov 30, 2009 18.81 18.93 18.62 18.93 1,174,824 -0.06(-0.29%)
Nov 27, 2009 18.77 19.20 18.74 18.98 1,165,401 -0.85(-4.27%)
Nov 25, 2009 19.70 19.90 19.65 19.83 258,176 +0.06(+0.33%)
Nov 24, 2009 19.75 19.78 19.55 19.76 522,954 -0.15(-0.73%)
Nov 23, 2009 19.97 20.05 19.79 19.91 386,334 +0.24(+1.24%)
Nov 20, 2009 19.52 19.68 19.50 19.66 1,091,383 -0.41(-2.05%)
Nov 19, 2009 20.08 20.10 19.75 20.08 836,453 -0.19(-0.92%)
Nov 18, 2009 20.30 20.33 20.15 20.26 448,587 -0.36(-1.75%)
Nov 17, 2009 20.58 20.63 20.39 20.62 244,502 -0.02(-0.07%)
Nov 16, 2009 20.53 20.68 20.50 20.64 461,650 +0.05(+0.22%)
Nov 13, 2009 20.42 20.59 20.33 20.59 191,964 +0.15(+0.71%)
Nov 12, 2009 20.44 20.55 20.37 20.45 146,082 +0.17(+0.82%)
Nov 11, 2009 20.47 20.53 20.25 20.28 351,126 -0.16(-0.80%)
Nov 10, 2009 20.24 20.44 20.24 20.44 229,802 +0.12(+0.59%)
Nov 09, 2009 20.19 20.41 20.17 20.32 196,360 +0.24(+1.22%)
Nov 06, 2009 19.99 20.17 19.96 20.08 461,575 +0.11(+0.57%)
Nov 05, 2009 20.03 20.14 19.90 19.96 604,226 +0.38(+1.94%)
Nov 04, 2009 19.58 19.71 19.52 19.58 234,214 +0.08(+0.41%)
Nov 03, 2009 19.28 19.58 19.28 19.50 483,777 -0.13(-0.66%)
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.