Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.71 19.90 19.38 19.48 84,943 -0.19(-0.99%)
Jan 28, 2010 20.15 20.15 19.64 19.68 94,787 -0.46(-2.27%)
Jan 27, 2010 19.84 20.22 19.72 20.14 107,016 +0.27(+1.37%)
Jan 26, 2010 19.82 20.28 19.81 19.86 122,018 +0.02(+0.10%)
Jan 25, 2010 19.66 19.90 19.50 19.85 101,339 +0.28(+1.44%)
Jan 22, 2010 20.44 20.59 19.52 19.56 150,191 -0.93(-4.51%)
Jan 21, 2010 20.73 20.96 20.42 20.49 172,495 -0.09(-0.43%)
Jan 20, 2010 20.36 20.64 20.00 20.58 139,908 +0.14(+0.67%)
Jan 19, 2010 19.78 20.44 19.73 20.44 117,350 +0.64(+3.25%)
Jan 15, 2010 20.14 19.80 19.80 19.80 137,920 -0.24(-1.21%)
Jan 14, 2010 19.96 20.37 19.88 20.04 126,059 +0.07(+0.34%)
Jan 13, 2010 19.71 20.02 19.18 19.97 185,582 +0.23(+1.18%)
Jan 12, 2010 19.67 19.84 19.59 19.74 238,590 -0.12(-0.59%)
Jan 11, 2010 19.90 20.16 19.82 19.85 101,752 -0.17(-0.83%)
Jan 08, 2010 19.96 20.22 19.91 20.02 131,280 -0.13(-0.63%)
Jan 07, 2010 19.90 20.23 19.90 20.15 120,501 +0.14(+0.68%)
Jan 06, 2010 20.20 20.40 19.81 20.01 459,341 -0.29(-1.44%)
Jan 05, 2010 20.61 20.84 20.07 20.30 280,779 -0.38(-1.83%)
Jan 04, 2010 20.68 21.01 20.57 20.68 100,778 +0.18(+0.90%)
Dec 31, 2009 20.87 20.50 20.50 20.50 89,328 -0.34(-1.63%)
Dec 30, 2009 20.84 21.02 20.58 20.84 110,299 -0.10(-0.46%)
Dec 29, 2009 21.41 21.41 20.88 20.94 92,606 -0.50(-2.31%)
Dec 28, 2009 21.30 21.54 21.22 21.43 55,685 +0.14(+0.64%)
Dec 24, 2009 21.12 21.36 21.09 21.30 24,049 +0.15(+0.69%)
Dec 23, 2009 20.87 21.23 20.78 21.15 94,016 +0.33(+1.59%)
Dec 22, 2009 21.07 21.26 20.77 20.82 89,524 -0.19(-0.93%)
Dec 21, 2009 20.86 21.10 20.85 21.01 117,536 +0.21(+1.03%)
Dec 18, 2009 21.35 21.35 20.52 20.80 428,859 -0.34(-1.61%)
Dec 17, 2009 21.62 21.69 21.10 21.14 146,154 -0.54(-2.51%)
Dec 16, 2009 21.39 21.71 21.20 21.68 150,499 +0.51(+2.39%)
Dec 15, 2009 21.10 21.61 20.82 21.18 158,261 +0.08(+0.37%)
Dec 14, 2009 20.70 21.13 20.41 21.10 117,000 +0.53(+2.55%)
Dec 11, 2009 20.16 20.59 19.99 20.58 133,872 +0.55(+2.77%)
Dec 10, 2009 19.94 20.03 19.70 20.02 221,942 +0.10(+0.49%)
Dec 09, 2009 19.55 19.99 19.37 19.92 106,196 +0.19(+0.99%)
Dec 08, 2009 19.62 19.89 19.15 19.73 50,618 +0.00(+0.00%)
Dec 07, 2009 19.34 19.84 19.34 19.73 57,367 +0.06(+0.30%)
Dec 04, 2009 19.66 20.00 19.43 19.67 79,733 +0.33(+1.71%)
Dec 03, 2009 19.62 19.83 19.33 19.34 86,010 -0.22(-1.14%)
Dec 02, 2009 19.50 19.93 19.42 19.56 68,373 +0.04(+0.20%)
Dec 01, 2009 19.43 19.73 19.31 19.52 113,868 +0.17(+0.85%)
Nov 30, 2009 19.32 19.41 18.98 19.36 134,748 +0.00(+0.00%)
Nov 27, 2009 19.29 19.54 19.29 19.36 69,109 -0.35(-1.78%)
Nov 25, 2009 20.10 20.14 19.71 19.71 67,356 -0.36(-1.79%)
Nov 24, 2009 20.25 20.44 19.87 20.07 106,378 -0.12(-0.58%)
Nov 23, 2009 20.09 20.49 19.97 20.19 108,197 +0.29(+1.47%)
Nov 20, 2009 19.36 19.92 19.32 19.89 102,035 +0.36(+1.84%)
Nov 19, 2009 20.00 20.00 19.44 19.53 123,519 -0.56(-2.81%)
Nov 18, 2009 20.32 20.41 19.94 20.10 46,006 -0.28(-1.38%)
Nov 17, 2009 20.25 20.50 20.14 20.38 51,896 -0.02(-0.10%)
Nov 16, 2009 19.87 20.63 19.87 20.40 103,334 +0.57(+2.90%)
Nov 13, 2009 19.57 20.07 19.39 19.83 101,131 +0.30(+1.54%)
Nov 12, 2009 20.01 20.15 19.51 19.52 85,977 -0.47(-2.34%)
Nov 11, 2009 20.06 20.22 19.79 19.99 63,332 +0.13(+0.64%)
Nov 10, 2009 19.98 20.32 19.75 19.86 72,324 -0.26(-1.30%)
Nov 09, 2009 20.55 20.55 19.97 20.13 174,199 -0.22(-1.10%)
Nov 06, 2009 20.20 20.59 19.95 20.35 113,802 -0.15(-0.71%)
Nov 05, 2009 19.80 20.56 19.71 20.50 126,636 +0.89(+4.57%)
Nov 04, 2009 20.25 20.40 19.56 19.60 164,016 -0.59(-2.94%)
Nov 03, 2009 20.11 20.37 19.84 20.20 177,902 -0.12(-0.58%)
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.