Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.65 21.25 20.47 20.51 20,284,572 -0.16(-0.75%)
Jan 28, 2010 21.09 21.12 20.35 20.66 13,070,556 -0.32(-1.50%)
Jan 27, 2010 20.22 21.03 20.15 20.98 19,335,044 +0.69(+3.40%)
Jan 26, 2010 20.34 20.64 20.25 20.29 12,436,960 -0.22(-1.07%)
Jan 25, 2010 20.85 20.95 20.35 20.51 16,146,960 -0.18(-0.85%)
Jan 22, 2010 21.01 21.10 20.41 20.68 29,782,272 -0.43(-2.04%)
Jan 21, 2010 21.86 21.98 21.03 21.11 28,140,420 -0.74(-3.40%)
Jan 20, 2010 21.92 21.93 21.58 21.86 12,771,140 -0.11(-0.49%)
Jan 19, 2010 21.54 22.10 21.42 21.96 15,239,420 +0.43(+1.99%)
Jan 15, 2010 21.87 21.54 21.54 21.54 85,180,800 -0.33(-1.49%)
Jan 14, 2010 21.74 21.88 21.62 21.86 18,382,192 +0.08(+0.34%)
Jan 13, 2010 21.61 21.80 21.49 21.79 13,428,424 +0.20(+0.93%)
Jan 12, 2010 21.64 21.76 21.46 21.58 12,840,568 -0.10(-0.47%)
Jan 11, 2010 21.88 21.99 21.54 21.69 12,911,440 -0.06(-0.29%)
Jan 08, 2010 21.70 21.85 21.56 21.75 11,908,428 +0.06(+0.28%)
Jan 07, 2010 21.49 21.75 21.39 21.69 27,841,040 +0.20(+0.93%)
Jan 06, 2010 21.75 21.77 21.48 21.49 16,253,772 -0.29(-1.34%)
Jan 05, 2010 21.83 21.88 21.50 21.78 25,833,416 -0.25(-1.15%)
Jan 04, 2010 22.00 22.19 21.86 22.04 20,179,776 +0.17(+0.78%)
Dec 31, 2009 22.00 21.86 21.86 21.86 50,574,400 -0.17(-0.77%)
Dec 30, 2009 21.87 22.07 21.87 22.04 12,350,576 +0.03(+0.14%)
Dec 29, 2009 21.66 22.07 21.66 22.00 18,742,984 +0.31(+1.45%)
Dec 28, 2009 21.61 21.75 21.52 21.69 13,439,224 +0.12(+0.54%)
Dec 24, 2009 21.65 21.70 21.45 21.57 6,912,344 +0.04(+0.16%)
Dec 23, 2009 21.61 21.75 21.41 21.54 23,111,732 -0.04(-0.17%)
Dec 22, 2009 21.92 21.99 21.46 21.58 28,816,488 -0.23(-1.05%)
Dec 21, 2009 22.24 22.27 21.66 21.80 44,556,596 -0.44(-1.97%)
Dec 18, 2009 21.85 22.42 21.85 22.24 337,553,268 +0.48(+2.23%)
Dec 17, 2009 21.62 21.85 21.38 21.76 38,240,836 +0.04(+0.21%)
Dec 16, 2009 21.56 21.87 21.46 21.71 33,802,460 +0.18(+0.82%)
Dec 15, 2009 21.06 21.55 20.98 21.54 38,040,632 +0.34(+1.62%)
Dec 14, 2009 20.93 21.20 20.92 21.19 70,498,740 +0.86(+4.22%)
Dec 11, 2009 20.57 20.60 20.29 20.33 11,518,604 -0.25(-1.19%)
Dec 10, 2009 20.47 20.69 20.34 20.58 14,546,816 +0.14(+0.70%)
Dec 09, 2009 19.91 20.48 19.88 20.44 16,743,316 +0.44(+2.20%)
Dec 08, 2009 19.91 20.10 19.89 20.00 10,418,464 +0.01(+0.08%)
Dec 07, 2009 20.07 20.16 19.96 19.98 9,660,676 -0.08(-0.42%)
Dec 04, 2009 20.27 20.40 19.68 20.07 21,865,268 +0.06(+0.30%)
Dec 03, 2009 20.59 20.66 19.98 20.01 19,122,468 -0.55(-2.66%)
Dec 02, 2009 20.76 20.85 20.52 20.55 12,852,804 -0.19(-0.90%)
Dec 01, 2009 20.36 20.85 20.25 20.74 24,409,972 +0.49(+2.43%)
Nov 30, 2009 20.08 20.34 20.05 20.25 15,704,728 +0.17(+0.83%)
Nov 27, 2009 20.02 20.21 19.90 20.08 9,295,184 -0.37(-1.79%)
Nov 25, 2009 20.20 20.48 20.09 20.45 11,498,756 +0.55(+2.74%)
Nov 24, 2009 20.09 20.16 19.90 19.90 12,152,876 -0.21(-1.03%)
Nov 23, 2009 20.20 20.20 19.98 20.11 17,463,524 +0.11(+0.55%)
Nov 20, 2009 19.93 20.11 19.91 20.00 12,538,056 -0.05(-0.22%)
Nov 19, 2009 19.99 20.39 19.56 20.05 36,533,392 -0.05(-0.26%)
Nov 18, 2009 20.05 20.22 19.92 20.10 11,470,680 -0.04(-0.20%)
Nov 17, 2009 19.89 20.17 19.82 20.14 15,733,764 +0.25(+1.26%)
Nov 16, 2009 20.02 20.10 19.80 19.89 23,029,892 -0.11(-0.56%)
Nov 13, 2009 19.75 20.05 19.69 20.00 13,697,340 +0.02(+0.10%)
Nov 12, 2009 20.17 20.27 19.83 19.98 12,968,880 -0.22(-1.11%)
Nov 11, 2009 20.41 20.49 20.10 20.20 14,662,784 -0.07(-0.35%)
Nov 10, 2009 20.23 20.37 20.14 20.27 19,659,856 -0.02(-0.07%)
Nov 09, 2009 19.96 20.41 19.92 20.29 26,318,640 +0.37(+1.87%)
Nov 06, 2009 19.75 19.98 19.66 19.92 15,766,436 +0.27(+1.37%)
Nov 05, 2009 19.63 19.94 19.57 19.65 16,350,784 +0.07(+0.36%)
Nov 04, 2009 19.58 19.88 19.53 19.58 24,363,744 +0.16(+0.85%)
Nov 03, 2009 19.19 19.42 18.95 19.41 26,089,224 +0.01(+0.03%)
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.