Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.55 22.57 20.86 21.26 257,030,528 -0.74(-3.36%)
Jan 28, 2010 22.51 22.53 21.79 22.00 155,371,008 -0.38(-1.72%)
Jan 27, 2010 22.14 22.49 21.89 22.38 84,760,656 +0.13(+0.58%)
Jan 26, 2010 22.03 22.52 21.94 22.25 88,343,312 +0.14(+0.61%)
Jan 25, 2010 22.06 22.37 21.95 22.12 84,011,064 +0.27(+1.24%)
Jan 22, 2010 22.63 22.78 21.76 21.85 135,223,600 -0.79(-3.50%)
Jan 21, 2010 23.09 23.17 22.63 22.64 96,838,704 -0.43(-1.88%)
Jan 20, 2010 23.24 23.34 22.86 23.07 72,711,888 -0.39(-1.66%)
Jan 19, 2010 23.20 23.57 23.14 23.46 61,743,612 +0.18(+0.78%)
Jan 15, 2010 23.44 23.28 23.28 23.28 105,937,896 -0.08(-0.32%)
Jan 14, 2010 22.86 23.46 22.83 23.35 83,819,160 +0.46(+2.01%)
Jan 13, 2010 22.83 23.02 22.64 22.89 68,720,232 +0.21(+0.93%)
Jan 12, 2010 22.74 22.93 22.56 22.68 87,376,648 -0.15(-0.66%)
Jan 11, 2010 23.17 23.20 22.72 22.83 91,122,832 -0.29(-1.27%)
Jan 08, 2010 22.84 23.29 22.81 23.13 67,875,608 +0.16(+0.68%)
Jan 07, 2010 23.11 23.16 22.77 22.97 67,025,772 -0.24(-1.03%)
Jan 06, 2010 23.29 23.44 23.02 23.21 77,116,040 -0.14(-0.61%)
Jan 05, 2010 23.27 23.46 23.11 23.35 65,951,104 +0.01(+0.03%)
Jan 04, 2010 23.10 23.46 23.08 23.35 50,917,460 +0.35(+1.54%)
Dec 31, 2009 23.37 22.99 22.99 22.99 42,327,992 -0.36(-1.55%)
Dec 30, 2009 23.50 23.60 23.23 23.35 55,685,956 -0.32(-1.37%)
Dec 29, 2009 23.65 23.76 23.56 23.68 39,393,560 +0.17(+0.71%)
Dec 28, 2009 23.38 23.52 23.30 23.51 33,650,480 +0.13(+0.55%)
Dec 24, 2009 23.29 23.38 23.20 23.38 14,693,462 +0.06(+0.26%)
Dec 23, 2009 23.17 23.35 23.15 23.32 37,594,388 +0.08(+0.32%)
Dec 22, 2009 23.08 23.33 23.04 23.25 47,999,788 +0.23(+0.98%)
Dec 21, 2009 22.93 23.26 22.91 23.02 53,196,400 +0.12(+0.53%)
Dec 18, 2009 22.51 22.97 22.48 22.90 124,768,624 +0.57(+2.57%)
Dec 17, 2009 22.59 22.60 22.31 22.33 57,897,036 -0.38(-1.66%)
Dec 16, 2009 22.68 22.94 22.66 22.71 73,889,464 +0.06(+0.27%)
Dec 15, 2009 22.55 22.79 22.54 22.65 65,545,368 -0.07(-0.30%)
Dec 14, 2009 22.68 22.75 22.55 22.71 45,896,844 +0.20(+0.87%)
Dec 11, 2009 22.61 22.63 22.47 22.52 57,993,192 -0.02(-0.07%)
Dec 10, 2009 22.41 22.60 22.37 22.53 60,901,052 +0.12(+0.54%)
Dec 09, 2009 22.23 22.49 22.06 22.41 59,274,636 +0.11(+0.47%)
Dec 08, 2009 22.27 22.43 22.16 22.31 49,582,572 -0.17(-0.74%)
Dec 07, 2009 22.46 22.69 22.39 22.47 50,437,580 -0.14(-0.63%)
Dec 04, 2009 22.67 22.91 22.50 22.62 77,963,064 +0.11(+0.50%)
Dec 03, 2009 22.51 22.78 22.45 22.50 57,129,672 +0.04(+0.17%)
Dec 02, 2009 22.55 22.62 22.37 22.46 48,126,300 -0.17(-0.77%)
Dec 01, 2009 22.27 22.67 22.19 22.64 66,156,388 +0.45(+2.04%)
Nov 30, 2009 21.99 22.22 21.88 22.19 58,557,124 +0.14(+0.65%)
Nov 27, 2009 21.96 22.17 21.69 22.04 38,918,644 -0.43(-1.91%)
Nov 25, 2009 22.49 22.52 22.31 22.47 42,469,128 -0.09(-0.40%)
Nov 24, 2009 22.59 22.62 22.44 22.56 49,492,012 -0.02(-0.10%)
Nov 23, 2009 22.51 22.64 22.40 22.58 55,455,944 +0.24(+1.08%)
Nov 20, 2009 22.37 22.46 22.20 22.34 56,536,856 -0.12(-0.54%)
Nov 19, 2009 22.62 22.63 22.40 22.46 68,885,848 -0.25(-1.10%)
Nov 18, 2009 22.63 22.74 22.49 22.71 78,785,648 +0.08(+0.37%)
Nov 17, 2009 22.25 22.63 22.23 22.63 100,082,208 +0.45(+2.01%)
Nov 16, 2009 22.24 22.38 22.06 22.19 71,688,152 -0.07(-0.30%)
Nov 13, 2009 22.13 22.37 22.06 22.25 70,630,560 +0.20(+0.92%)
Nov 12, 2009 21.79 22.15 21.78 22.05 73,675,152 +0.18(+0.82%)
Nov 11, 2009 21.84 22.00 21.79 21.87 66,123,536 +0.08(+0.38%)
Nov 10, 2009 21.70 21.99 21.64 21.79 87,679,008 +0.02(+0.07%)
Nov 09, 2009 21.49 21.78 21.43 21.77 76,586,712 +0.35(+1.65%)
Nov 06, 2009 21.31 21.50 21.18 21.42 51,809,520 +0.04(+0.18%)
Nov 05, 2009 21.42 21.58 21.24 21.38 70,147,376 +0.31(+1.46%)
Nov 04, 2009 20.80 21.32 20.74 21.07 84,924,760 +0.40(+1.92%)
Nov 03, 2009 20.76 20.83 20.60 20.68 66,945,092 -0.26(-1.26%)
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.