Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.54 20.04 19.50 19.54 129,207,608 -0.01(-0.07%)
Jan 28, 2010 19.43 19.77 19.05 19.55 90,386,496 +0.17(+0.89%)
Jan 27, 2010 18.48 19.40 18.47 19.38 91,794,568 +0.83(+4.48%)
Jan 26, 2010 18.86 19.48 18.50 18.55 96,876,176 -0.46(-2.42%)
Jan 25, 2010 18.86 19.27 18.68 19.01 70,319,960 +0.27(+1.47%)
Jan 22, 2010 19.22 19.52 18.67 18.73 101,155,192 -0.51(-2.64%)
Jan 21, 2010 19.23 19.58 18.68 19.24 131,150,248 +0.12(+0.65%)
Jan 20, 2010 19.25 19.69 19.03 19.12 110,163,536 -0.32(-1.63%)
Jan 19, 2010 19.19 19.56 18.97 19.43 59,383,448 +0.14(+0.71%)
Jan 15, 2010 19.80 19.29 19.29 19.29 68,771,936 -0.63(-3.14%)
Jan 14, 2010 19.58 20.07 19.58 19.92 45,901,452 +0.28(+1.43%)
Jan 13, 2010 19.23 19.76 19.10 19.64 53,432,032 +0.34(+1.78%)
Jan 12, 2010 19.56 19.62 18.90 19.29 57,904,872 -0.49(-2.50%)
Jan 11, 2010 19.99 20.04 19.64 19.79 35,491,648 -0.04(-0.21%)
Jan 08, 2010 19.86 20.17 19.65 19.83 51,681,456 -0.19(-0.93%)
Jan 07, 2010 19.32 20.22 19.18 20.02 89,697,240 +0.70(+3.63%)
Jan 06, 2010 19.26 19.47 19.10 19.32 48,370,060 +0.03(+0.14%)
Jan 05, 2010 18.74 19.40 18.72 19.29 80,647,296 +0.52(+2.75%)
Jan 04, 2010 18.57 18.88 18.43 18.77 57,248,092 +0.23(+1.22%)
Dec 31, 2009 18.37 18.55 18.55 18.55 42,120,132 +0.30(+1.66%)
Dec 30, 2009 18.21 18.43 18.17 18.24 27,778,774 -0.09(-0.49%)
Dec 29, 2009 18.36 18.47 18.24 18.33 27,049,018 +0.03(+0.19%)
Dec 28, 2009 18.61 18.69 18.24 18.30 28,749,128 -0.32(-1.70%)
Dec 24, 2009 18.53 18.65 18.46 18.61 15,253,275 +0.16(+0.89%)
Dec 23, 2009 18.74 18.75 18.36 18.45 37,127,440 -0.21(-1.14%)
Dec 22, 2009 18.73 18.76 18.33 18.66 66,505,696 -0.21(-1.09%)
Dec 21, 2009 18.55 18.89 18.45 18.87 68,748,320 +0.47(+2.54%)
Dec 18, 2009 18.13 18.55 17.99 18.40 212,120,848 +0.49(+2.72%)
Dec 17, 2009 17.62 17.99 17.60 17.91 117,476,600 +0.11(+0.62%)
Dec 16, 2009 17.93 18.01 17.56 17.80 127,301,760 +0.02(+0.12%)
Dec 15, 2009 17.88 18.09 17.18 17.78 370,416,928 +0.27(+1.53%)
Dec 14, 2009 17.46 17.80 17.45 17.52 62,790,596 +0.05(+0.32%)
Dec 11, 2009 17.24 17.63 17.19 17.46 70,577,064 +0.06(+0.36%)
Dec 10, 2009 17.99 18.04 17.35 17.40 90,400,112 -0.44(-2.46%)
Dec 09, 2009 17.97 18.11 17.74 17.84 51,931,504 -0.05(-0.27%)
Dec 08, 2009 17.86 18.18 17.80 17.89 62,098,604 -0.23(-1.25%)
Dec 07, 2009 18.60 18.77 17.99 18.11 52,017,300 -0.41(-2.23%)
Dec 04, 2009 18.57 18.85 18.25 18.53 93,017,504 +0.32(+1.77%)
Dec 03, 2009 18.91 19.18 18.15 18.20 96,898,032 -0.66(-3.50%)
Dec 02, 2009 19.16 19.23 18.75 18.86 51,426,280 -0.37(-1.93%)
Dec 01, 2009 19.34 19.51 19.14 19.23 48,271,536 -0.03(-0.18%)
Nov 30, 2009 18.75 19.31 18.72 19.27 53,466,944 +0.62(+3.32%)
Nov 27, 2009 18.53 18.96 18.48 18.65 33,729,292 -0.47(-2.48%)
Nov 25, 2009 19.25 19.33 19.00 19.12 33,304,744 +0.22(+1.16%)
Nov 24, 2009 19.16 19.29 18.88 18.90 42,228,000 -0.38(-2.00%)
Nov 23, 2009 19.39 19.48 19.16 19.29 47,644,968 +0.14(+0.72%)
Nov 20, 2009 19.38 19.43 19.01 19.15 60,949,904 -0.30(-1.52%)
Nov 19, 2009 19.65 19.67 19.34 19.45 44,893,228 -0.38(-1.94%)
Nov 18, 2009 19.44 19.88 19.43 19.83 39,696,616 +0.34(+1.73%)
Nov 17, 2009 19.37 19.58 19.23 19.49 42,463,580 +0.11(+0.57%)
Nov 16, 2009 19.18 19.71 19.09 19.38 65,861,412 +0.36(+1.91%)
Nov 13, 2009 19.23 19.30 18.81 19.02 53,230,240 -0.37(-1.91%)
Nov 12, 2009 19.78 19.86 19.32 19.39 50,303,636 -0.40(-2.01%)
Nov 11, 2009 19.49 20.02 19.41 19.79 58,337,084 +0.48(+2.49%)
Nov 10, 2009 19.41 19.55 19.19 19.31 51,227,800 -0.21(-1.06%)
Nov 09, 2009 18.90 19.51 18.64 19.51 64,597,496 +0.88(+4.72%)
Nov 06, 2009 18.36 18.78 18.26 18.64 54,738,896 +0.31(+1.69%)
Nov 05, 2009 18.57 18.78 18.21 18.33 77,628,184 -0.10(-0.56%)
Nov 04, 2009 19.25 19.32 18.36 18.43 67,025,392 -0.63(-3.32%)
Nov 03, 2009 18.64 19.27 18.56 19.06 55,076,428 +0.09(+0.47%)
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.