Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.93 15.10 13.90 14.12 21,102,434 -0.64(-4.35%)
Jan 28, 2010 15.40 15.46 14.56 14.77 18,734,086 -0.51(-3.36%)
Jan 27, 2010 14.87 15.34 14.70 15.28 22,131,958 +0.40(+2.71%)
Jan 26, 2010 15.29 15.39 14.87 14.88 19,466,040 -0.49(-3.17%)
Jan 25, 2010 15.35 15.66 15.24 15.36 17,533,166 +0.26(+1.70%)
Jan 22, 2010 15.46 15.75 15.02 15.11 29,091,020 -0.54(-3.46%)
Jan 21, 2010 15.92 16.21 15.50 15.65 16,578,645 -0.28(-1.76%)
Jan 20, 2010 15.80 16.00 15.58 15.93 19,604,778 -0.07(-0.43%)
Jan 19, 2010 15.58 16.10 15.54 16.00 14,854,469 +0.29(+1.87%)
Jan 15, 2010 16.06 15.70 15.70 15.70 22,286,912 -0.48(-2.95%)
Jan 14, 2010 16.24 16.36 15.91 16.18 16,575,700 -0.26(-1.56%)
Jan 13, 2010 16.33 16.49 15.69 16.44 13,861,144 +0.22(+1.36%)
Jan 12, 2010 16.54 16.60 15.87 16.22 17,090,618 -0.57(-3.39%)
Jan 11, 2010 17.12 17.19 16.55 16.79 15,161,611 -0.24(-1.40%)
Jan 08, 2010 16.85 17.15 16.75 17.03 13,025,141 +0.04(+0.22%)
Jan 07, 2010 17.24 17.31 16.86 16.99 14,921,369 -0.34(-1.96%)
Jan 06, 2010 17.21 17.36 17.04 17.33 17,560,546 +0.11(+0.64%)
Jan 05, 2010 16.91 17.40 16.91 17.22 19,847,710 +0.25(+1.46%)
Jan 04, 2010 16.99 17.09 16.62 16.97 21,796,920 -0.17(-1.02%)
Dec 31, 2009 17.17 17.14 17.14 17.14 19,076,716 +0.01(+0.05%)
Dec 30, 2009 16.69 17.24 16.58 17.14 19,178,112 +0.60(+3.61%)
Dec 29, 2009 16.28 16.58 16.25 16.54 12,961,792 +0.20(+1.24%)
Dec 28, 2009 16.58 16.72 16.17 16.34 12,672,407 -0.27(-1.60%)
Dec 24, 2009 16.69 16.71 16.54 16.60 3,726,652 -0.04(-0.22%)
Dec 23, 2009 16.57 16.69 16.36 16.64 12,046,133 +0.23(+1.40%)
Dec 22, 2009 15.99 16.58 15.97 16.41 21,601,894 +0.42(+2.64%)
Dec 21, 2009 15.53 16.05 15.51 15.99 11,652,633 +0.55(+3.57%)
Dec 18, 2009 15.57 15.63 15.25 15.44 22,147,510 -0.01(-0.06%)
Dec 17, 2009 15.57 16.04 15.22 15.45 27,678,566 -0.07(-0.47%)
Dec 16, 2009 14.88 15.69 14.79 15.52 45,854,932 +1.16(+8.05%)
Dec 15, 2009 14.28 14.60 14.24 14.36 12,152,784 -0.02(-0.13%)
Dec 14, 2009 14.35 14.43 14.01 14.38 11,045,176 +0.42(+3.02%)
Dec 11, 2009 14.26 14.28 13.92 13.96 11,355,779 -0.18(-1.30%)
Dec 10, 2009 14.50 14.59 14.10 14.14 11,358,982 -0.26(-1.78%)
Dec 09, 2009 14.20 14.51 14.06 14.40 18,293,512 +0.35(+2.48%)
Dec 08, 2009 14.53 14.59 13.97 14.05 29,296,076 -0.72(-4.85%)
Dec 07, 2009 14.55 15.10 13.86 14.77 74,398,976 +1.68(+12.83%)
Dec 04, 2009 12.93 13.14 12.73 13.09 22,460,428 +0.39(+3.11%)
Dec 03, 2009 12.74 12.97 12.67 12.69 17,978,786 +0.10(+0.80%)
Dec 02, 2009 12.25 12.62 12.18 12.59 16,407,177 +0.37(+3.00%)
Dec 01, 2009 12.05 12.36 11.99 12.22 12,582,680 +0.24(+1.99%)
Nov 30, 2009 11.78 12.00 11.66 11.99 13,887,521 +0.25(+2.11%)
Nov 27, 2009 11.56 11.88 11.50 11.74 7,625,117 -0.26(-2.14%)
Nov 25, 2009 12.00 12.16 11.91 12.00 12,038,294 +0.14(+1.16%)
Nov 24, 2009 11.88 11.96 11.67 11.86 11,400,865 -0.07(-0.62%)
Nov 23, 2009 12.01 12.23 11.88 11.93 10,648,375 +0.09(+0.78%)
Nov 20, 2009 11.64 11.89 11.61 11.84 11,629,084 -0.07(-0.62%)
Nov 19, 2009 12.14 12.14 11.69 11.91 22,713,078 -0.50(-3.99%)
Nov 18, 2009 12.48 12.53 12.20 12.41 12,407,890 -0.19(-1.53%)
Nov 17, 2009 12.63 12.63 12.36 12.60 9,537,031 -0.02(-0.15%)
Nov 16, 2009 12.56 12.77 12.49 12.62 10,972,380 +0.17(+1.40%)
Nov 13, 2009 12.41 12.51 12.29 12.45 10,583,072 +0.09(+0.74%)
Nov 12, 2009 12.50 12.71 12.32 12.35 13,778,178 -0.04(-0.30%)
Nov 11, 2009 12.25 12.68 12.23 12.39 23,739,286 +0.34(+2.82%)
Nov 10, 2009 12.40 12.40 11.89 12.05 21,286,614 -0.30(-2.45%)
Nov 09, 2009 12.24 12.53 12.23 12.35 22,285,008 +0.28(+2.28%)
Nov 06, 2009 11.97 12.33 11.82 12.08 44,702,560 +0.82(+7.25%)
Nov 05, 2009 11.12 11.37 11.09 11.26 25,897,604 +0.27(+2.42%)
Nov 04, 2009 11.11 11.22 10.95 11.00 24,974,004 -0.03(-0.25%)
Nov 03, 2009 10.72 11.08 10.61 11.02 23,874,362 -0.06(-0.50%)
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.