Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.81 18.90 18.66 18.69 6,301,737 -0.39(-2.03%)
Jan 28, 2010 19.39 19.42 18.97 19.07 4,773,361 -0.29(-1.48%)
Jan 27, 2010 19.44 19.49 19.28 19.36 3,941,445 -0.18(-0.93%)
Jan 26, 2010 19.46 19.64 19.42 19.54 3,142,084 +0.17(+0.87%)
Jan 25, 2010 19.44 19.47 19.33 19.38 2,636,592 -0.15(-0.76%)
Jan 22, 2010 19.71 19.80 19.48 19.52 2,534,108 -0.37(-1.85%)
Jan 21, 2010 20.25 20.28 19.80 19.89 3,454,667 -0.25(-1.26%)
Jan 20, 2010 20.18 20.22 20.03 20.15 10,365,145 -0.03(-0.14%)
Jan 19, 2010 19.95 20.24 19.94 20.18 3,531,344 +0.58(+2.96%)
Jan 15, 2010 19.71 19.60 19.60 19.60 4,924,854 -0.51(-2.55%)
Jan 14, 2010 20.07 20.17 20.02 20.11 9,170,238 +0.13(+0.65%)
Jan 13, 2010 19.94 20.02 19.78 19.98 4,900,963 +0.00(+0.00%)
Jan 12, 2010 19.86 20.02 19.81 19.98 3,083,190 +0.04(+0.19%)
Jan 11, 2010 19.87 20.01 19.80 19.94 4,787,478 +0.25(+1.29%)
Jan 08, 2010 19.67 19.72 19.53 19.69 6,162,987 -0.18(-0.92%)
Jan 07, 2010 19.83 19.90 19.65 19.87 3,679,390 +0.07(+0.34%)
Jan 06, 2010 19.91 19.97 19.78 19.80 3,862,311 -0.23(-1.17%)
Jan 05, 2010 20.11 20.16 19.94 20.04 3,381,542 -0.55(-2.65%)
Jan 04, 2010 20.64 20.66 20.54 20.58 2,184,758 +0.34(+1.70%)
Dec 31, 2009 20.36 20.24 20.24 20.24 1,470,567 -0.12(-0.59%)
Dec 30, 2009 20.24 20.36 20.21 20.36 1,834,311 +0.02(+0.12%)
Dec 29, 2009 20.46 20.50 20.21 20.33 1,531,911 -0.01(-0.05%)
Dec 28, 2009 20.22 20.34 20.22 20.34 1,466,838 +0.09(+0.43%)
Dec 24, 2009 20.14 20.29 20.13 20.26 576,389 +0.10(+0.48%)
Dec 23, 2009 20.34 20.35 20.07 20.16 2,081,545 -0.11(-0.52%)
Dec 22, 2009 20.33 20.40 20.23 20.27 1,696,081 +0.23(+1.15%)
Dec 21, 2009 20.07 20.15 19.98 20.04 5,888,650 +0.01(+0.07%)
Dec 18, 2009 20.14 20.15 19.91 20.02 3,540,106 -0.07(-0.36%)
Dec 17, 2009 20.32 20.32 20.00 20.09 2,847,284 -0.58(-2.83%)
Dec 16, 2009 20.64 20.71 20.49 20.68 1,885,551 +0.16(+0.77%)
Dec 15, 2009 20.41 20.54 20.38 20.52 2,377,362 -0.03(-0.16%)
Dec 14, 2009 20.67 20.68 20.53 20.55 2,902,973 +0.32(+1.59%)
Dec 11, 2009 20.31 20.36 20.19 20.23 1,755,315 +0.09(+0.43%)
Dec 10, 2009 20.14 20.21 20.08 20.15 1,988,530 +0.23(+1.13%)
Dec 09, 2009 20.08 20.10 19.78 19.92 3,499,743 -0.22(-1.09%)
Dec 08, 2009 20.30 20.31 20.11 20.14 2,011,706 -0.28(-1.38%)
Dec 07, 2009 20.37 20.54 20.36 20.42 1,740,146 -0.05(-0.26%)
Dec 04, 2009 20.80 20.82 20.45 20.48 3,964,021 +0.15(+0.73%)
Dec 03, 2009 20.41 20.45 20.30 20.33 3,239,341 +0.03(+0.14%)
Dec 02, 2009 20.47 20.50 20.30 20.30 3,863,533 -0.01(-0.07%)
Dec 01, 2009 20.30 20.36 20.22 20.31 4,707,656 +0.45(+2.27%)
Nov 30, 2009 19.84 19.98 19.73 19.86 4,545,795 -0.38(-1.87%)
Nov 27, 2009 19.90 20.31 19.90 20.24 1,691,653 -0.30(-1.45%)
Nov 25, 2009 20.56 20.59 20.43 20.54 3,564,457 +0.29(+1.42%)
Nov 24, 2009 20.25 20.34 20.17 20.25 4,751,332 +0.07(+0.33%)
Nov 23, 2009 20.34 20.45 20.10 20.18 4,912,124 +0.29(+1.47%)
Nov 20, 2009 19.61 19.91 19.61 19.89 2,430,567 +0.03(+0.14%)
Nov 19, 2009 19.90 19.90 19.67 19.86 2,700,839 -0.13(-0.67%)
Nov 18, 2009 20.08 20.10 19.93 20.00 3,291,287 -0.04(-0.19%)
Nov 17, 2009 19.96 20.07 19.94 20.04 3,270,544 -0.03(-0.17%)
Nov 16, 2009 19.98 20.14 19.93 20.07 4,283,625 +0.22(+1.11%)
Nov 13, 2009 19.93 19.98 19.78 19.85 4,607,271 -0.01(-0.05%)
Nov 12, 2009 20.01 20.02 19.82 19.86 4,966,364 +0.11(+0.56%)
Nov 11, 2009 19.84 19.90 19.70 19.75 4,622,280 -0.06(-0.29%)
Nov 10, 2009 19.78 19.83 19.73 19.81 2,622,308 -0.01(-0.05%)
Nov 09, 2009 19.71 19.85 19.62 19.82 2,265,376 +0.41(+2.10%)
Nov 06, 2009 19.08 19.41 19.07 19.41 2,985,263 +0.03(+0.15%)
Nov 05, 2009 19.33 19.44 19.27 19.38 2,236,644 +0.08(+0.40%)
Nov 04, 2009 19.16 19.43 19.16 19.30 2,957,192 +0.17(+0.88%)
Nov 03, 2009 18.90 19.14 18.87 19.14 4,977,601 -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.