Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.77 23.77 23.24 23.28 14,031,542 -0.36(-1.54%)
Jan 28, 2010 23.75 23.82 23.33 23.65 14,245,491 -0.42(-1.76%)
Jan 27, 2010 23.92 24.09 23.75 24.07 10,596,529 +0.15(+0.64%)
Jan 26, 2010 23.79 23.97 23.66 23.92 10,776,040 +0.27(+1.15%)
Jan 25, 2010 23.71 23.83 23.50 23.65 9,825,208 +0.15(+0.65%)
Jan 22, 2010 23.87 24.09 23.46 23.50 10,956,389 -0.39(-1.63%)
Jan 21, 2010 24.65 24.79 23.81 23.89 16,662,946 -0.79(-3.19%)
Jan 20, 2010 24.74 24.95 24.25 24.67 13,380,356 -0.07(-0.29%)
Jan 19, 2010 23.81 25.08 23.75 24.75 26,901,772 +1.05(+4.44%)
Jan 15, 2010 23.81 23.70 23.70 23.70 9,855,747 -0.12(-0.50%)
Jan 14, 2010 23.65 23.81 23.65 23.81 9,700,984 +0.10(+0.42%)
Jan 13, 2010 23.38 23.81 23.33 23.71 8,043,570 +0.32(+1.39%)
Jan 12, 2010 23.38 23.55 23.29 23.39 7,106,165 -0.08(-0.34%)
Jan 11, 2010 23.21 23.52 23.21 23.47 7,246,208 +0.32(+1.37%)
Jan 08, 2010 23.34 23.34 23.05 23.15 8,502,621 -0.18(-0.77%)
Jan 07, 2010 23.48 23.52 23.25 23.33 9,065,851 -0.12(-0.51%)
Jan 06, 2010 23.31 23.50 23.31 23.45 11,582,093 +0.17(+0.74%)
Jan 05, 2010 23.75 23.75 23.11 23.28 11,363,643 -0.42(-1.76%)
Jan 04, 2010 23.66 24.05 23.66 23.70 9,171,615 +0.07(+0.31%)
Dec 31, 2009 23.88 23.62 23.62 23.62 7,288,560 -0.30(-1.27%)
Dec 30, 2009 23.71 23.93 23.70 23.93 5,226,865 +0.11(+0.44%)
Dec 29, 2009 23.95 24.05 23.81 23.82 5,486,420 -0.13(-0.55%)
Dec 28, 2009 23.94 24.05 23.81 23.95 4,692,343 +0.09(+0.36%)
Dec 24, 2009 23.81 23.88 23.68 23.87 2,132,254 +0.09(+0.39%)
Dec 23, 2009 24.05 24.12 23.74 23.77 8,432,767 -0.11(-0.47%)
Dec 22, 2009 24.10 24.26 23.79 23.89 7,908,049 -0.09(-0.39%)
Dec 21, 2009 23.71 24.16 23.63 23.98 9,608,362 +0.35(+1.48%)
Dec 18, 2009 23.47 23.67 23.37 23.63 14,874,110 +0.18(+0.76%)
Dec 17, 2009 23.60 23.66 23.36 23.45 8,040,035 -0.30(-1.28%)
Dec 16, 2009 23.77 23.85 23.62 23.75 11,002,248 +0.11(+0.45%)
Dec 15, 2009 23.54 23.68 23.30 23.65 9,179,694 +0.09(+0.36%)
Dec 14, 2009 23.65 23.69 23.45 23.56 9,884,949 +0.43(+1.86%)
Dec 11, 2009 23.31 23.41 22.80 23.13 18,986,782 -0.03(-0.14%)
Dec 10, 2009 23.68 23.84 22.99 23.17 33,148,942 -1.02(-4.21%)
Dec 09, 2009 24.14 24.31 23.97 24.18 9,900,931 +0.03(+0.14%)
Dec 08, 2009 24.49 24.69 24.11 24.15 10,855,298 -0.37(-1.51%)
Dec 07, 2009 24.76 24.99 24.50 24.52 8,582,396 -0.21(-0.86%)
Dec 04, 2009 24.98 25.14 24.64 24.73 7,560,151 -0.01(-0.03%)
Dec 03, 2009 24.80 25.13 24.68 24.74 9,618,079 -0.07(-0.29%)
Dec 02, 2009 24.54 24.91 24.54 24.81 10,006,090 +0.28(+1.13%)
Dec 01, 2009 24.36 24.79 24.26 24.54 10,222,487 +0.24(+0.98%)
Nov 30, 2009 24.46 24.48 24.19 24.30 10,099,229 -0.11(-0.46%)
Nov 27, 2009 24.42 24.50 24.12 24.41 4,596,354 -0.33(-1.34%)
Nov 25, 2009 24.77 24.83 24.61 24.74 7,730,005 +0.07(+0.27%)
Nov 24, 2009 24.40 24.74 24.29 24.67 12,136,206 +0.33(+1.36%)
Nov 23, 2009 24.23 24.59 24.23 24.34 7,753,782 +0.14(+0.57%)
Nov 20, 2009 23.84 24.28 23.81 24.20 11,066,846 +0.31(+1.30%)
Nov 19, 2009 23.86 23.95 23.32 23.89 10,690,219 -0.06(-0.25%)
Nov 18, 2009 23.81 23.96 23.50 23.95 8,683,454 +0.18(+0.75%)
Nov 17, 2009 23.74 23.78 23.54 23.77 7,226,960 +0.03(+0.14%)
Nov 16, 2009 23.41 23.85 23.32 23.74 11,143,083 +0.35(+1.50%)
Nov 13, 2009 23.21 23.50 23.12 23.39 7,588,091 +0.25(+1.09%)
Nov 12, 2009 23.17 23.42 23.09 23.14 7,901,046 -0.14(-0.60%)
Nov 11, 2009 23.36 23.42 23.06 23.28 9,318,467 -0.04(-0.17%)
Nov 10, 2009 22.99 23.38 22.95 23.32 9,135,757 +0.28(+1.21%)
Nov 09, 2009 22.67 23.08 22.58 23.04 8,920,461 +0.53(+2.38%)
Nov 06, 2009 22.43 22.52 22.28 22.51 13,838,559 +0.07(+0.32%)
Nov 05, 2009 22.27 22.57 22.19 22.43 7,438,431 +0.27(+1.21%)
Nov 04, 2009 22.06 22.43 21.95 22.17 8,839,004 +0.29(+1.31%)
Nov 03, 2009 22.11 22.18 21.78 21.88 11,031,722 -0.33(-1.50%)
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.