Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 20.80 21.07 20.59 20.94 83,125,400 +0.11(+0.54%)
Oct 30, 2009 21.05 21.33 20.77 20.83 97,696,088 -0.37(-1.74%)
Oct 29, 2009 21.08 21.34 20.92 21.19 86,849,680 +0.15(+0.71%)
Oct 28, 2009 21.21 21.61 20.99 21.04 97,897,512 -0.43(-1.99%)
Oct 27, 2009 21.58 21.69 21.36 21.47 91,407,480 -0.07(-0.31%)
Oct 26, 2009 21.12 21.79 21.11 21.54 165,215,440 +0.50(+2.36%)
Oct 23, 2009 21.10 22.04 20.94 21.04 375,170,944 +1.07(+5.38%)
Oct 22, 2009 19.95 20.07 19.62 19.97 81,819,496 +0.01(+0.04%)
Oct 21, 2009 19.87 20.09 19.82 19.96 82,101,320 +0.16(+0.80%)
Oct 20, 2009 19.53 19.91 19.48 19.80 72,707,296 +0.01(+0.04%)
Oct 19, 2009 19.89 19.96 19.71 19.80 64,092,200 -0.11(-0.53%)
Oct 16, 2009 19.86 20.00 19.60 19.90 75,232,152 -0.16(-0.79%)
Oct 15, 2009 19.45 20.06 19.45 20.06 87,358,344 +0.56(+2.89%)
Oct 14, 2009 19.63 19.68 19.39 19.50 60,386,424 +0.11(+0.58%)
Oct 13, 2009 19.22 19.48 19.17 19.38 49,917,548 +0.07(+0.35%)
Oct 12, 2009 19.40 19.44 19.19 19.32 38,809,264 +0.13(+0.66%)
Oct 09, 2009 19.20 19.37 19.12 19.19 52,624,764 -0.09(-0.47%)
Oct 08, 2009 19.11 19.45 18.94 19.28 80,579,248 +0.43(+2.27%)
Oct 07, 2009 18.77 18.91 18.69 18.85 51,227,252 -0.01(-0.04%)
Oct 06, 2009 18.54 18.93 18.52 18.86 64,845,536 +0.35(+1.91%)
Oct 05, 2009 18.76 18.82 18.41 18.51 80,963,056 -0.24(-1.28%)
Oct 02, 2009 18.37 18.84 18.35 18.75 68,208,896 +0.06(+0.32%)
Oct 01, 2009 19.08 19.13 18.63 18.69 101,122,480 -0.63(-3.27%)
Sep 30, 2009 19.35 19.52 19.06 19.32 84,596,104 -0.02(-0.12%)
Sep 29, 2009 19.46 19.50 19.29 19.34 51,991,368 -0.06(-0.31%)
Sep 28, 2009 19.23 19.65 19.23 19.40 59,067,100 +0.21(+1.10%)
Sep 25, 2009 19.29 19.39 19.17 19.19 66,790,552 -0.29(-1.50%)
Sep 24, 2009 19.47 19.61 19.27 19.48 74,969,040 +0.17(+0.89%)
Sep 23, 2009 19.47 19.71 19.26 19.31 80,695,256 -0.05(-0.23%)
Sep 22, 2009 19.08 19.39 18.99 19.35 81,724,360 +0.35(+1.86%)
Sep 21, 2009 18.86 19.05 18.85 19.00 38,433,612 +0.03(+0.16%)
Sep 18, 2009 19.12 19.14 18.85 18.97 90,565,344 -0.03(-0.16%)
Sep 17, 2009 18.82 19.06 18.82 19.00 56,494,908 +0.08(+0.40%)
Sep 16, 2009 18.96 19.04 18.74 18.93 66,416,516 +0.00(+0.00%)
Sep 15, 2009 18.75 18.98 18.67 18.93 59,541,088 +0.15(+0.80%)
Sep 14, 2009 18.51 18.84 18.51 18.78 56,998,280 +0.11(+0.56%)
Sep 11, 2009 18.72 18.90 18.63 18.67 72,307,352 -0.11(-0.56%)
Sep 10, 2009 18.63 18.81 18.51 18.78 61,590,776 +0.17(+0.89%)
Sep 09, 2009 18.58 18.74 18.52 18.61 66,443,268 -0.03(-0.16%)
Sep 08, 2009 18.49 18.66 18.33 18.64 71,552,088 +0.15(+0.81%)
Sep 04, 2009 18.09 18.63 18.08 18.49 59,918,004 +0.38(+2.12%)
Sep 03, 2009 17.96 18.13 17.84 18.11 45,431,152 +0.19(+1.05%)
Sep 02, 2009 17.89 18.13 17.86 17.92 54,231,736 -0.11(-0.58%)
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.