Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.83 28.05 27.28 27.40 10,615,321 +0.00(+0.00%)
Nov 27, 2009 27.39 27.66 27.03 27.40 4,747,323 -0.28(-0.99%)
Nov 25, 2009 27.51 27.69 27.37 27.67 6,334,338 -0.17(-0.62%)
Nov 24, 2009 27.93 28.12 27.27 27.85 13,357,964 -0.12(-0.41%)
Nov 23, 2009 27.94 28.35 27.85 27.96 8,721,023 +0.26(+0.95%)
Nov 20, 2009 27.39 27.83 27.27 27.70 9,713,159 +0.22(+0.82%)
Nov 19, 2009 27.00 27.54 26.87 27.48 10,797,800 +0.30(+1.11%)
Nov 18, 2009 26.92 27.18 26.71 27.18 6,365,231 +0.18(+0.66%)
Nov 17, 2009 27.27 27.34 26.43 27.00 8,328,514 -0.47(-1.70%)
Nov 16, 2009 26.97 27.51 26.93 27.46 7,817,468 +0.67(+2.51%)
Nov 13, 2009 26.87 27.02 26.54 26.79 6,592,858 +0.03(+0.10%)
Nov 12, 2009 26.95 27.11 26.64 26.77 8,779,016 -0.26(-0.97%)
Nov 11, 2009 27.26 27.55 26.81 27.03 7,140,229 +0.01(+0.02%)
Nov 10, 2009 26.59 27.05 26.55 27.02 8,122,200 +0.29(+1.10%)
Nov 09, 2009 25.92 26.78 25.78 26.73 7,837,148 +0.99(+3.83%)
Nov 06, 2009 25.58 25.93 25.37 25.74 5,988,641 +0.49(+1.95%)
Nov 05, 2009 24.62 25.78 24.62 25.25 12,587,432 +0.33(+1.31%)
Nov 04, 2009 25.37 25.49 24.85 24.92 6,050,041 -0.23(-0.92%)
Nov 03, 2009 24.66 25.29 24.51 25.15 7,734,400 +0.28(+1.11%)
Nov 02, 2009 24.53 25.15 24.32 24.88 6,448,353 +0.45(+1.86%)
Oct 30, 2009 25.05 25.29 24.35 24.42 7,772,340 -0.70(-2.78%)
Oct 29, 2009 24.98 25.37 24.76 25.12 5,624,685 +0.44(+1.79%)
Oct 28, 2009 25.33 25.46 24.62 24.68 8,093,871 -0.83(-3.24%)
Oct 27, 2009 25.20 25.67 24.78 25.51 10,185,792 +0.31(+1.22%)
Oct 26, 2009 25.04 25.74 25.02 25.20 7,968,677 +0.14(+0.56%)
Oct 23, 2009 25.18 25.24 24.94 25.06 6,105,077 -0.18(-0.71%)
Oct 22, 2009 24.94 25.34 24.52 25.24 8,728,698 +0.41(+1.65%)
Oct 21, 2009 25.37 25.80 24.79 24.83 9,209,527 -0.63(-2.46%)
Oct 20, 2009 25.13 25.56 25.11 25.45 9,786,139 -0.68(-2.62%)
Oct 19, 2009 26.08 26.41 25.84 26.14 5,097,439 +0.08(+0.32%)
Oct 16, 2009 26.00 26.12 25.57 26.06 8,072,687 -0.12(-0.46%)
Oct 15, 2009 25.79 26.23 25.75 26.18 8,311,155 +0.19(+0.74%)
Oct 14, 2009 25.42 26.08 25.40 25.99 12,358,696 +0.87(+3.46%)
Oct 13, 2009 24.96 25.26 24.90 25.12 6,040,584 +0.10(+0.38%)
Oct 12, 2009 24.85 25.17 24.64 25.02 7,322,597 +0.43(+1.74%)
Oct 09, 2009 24.62 24.71 24.42 24.59 5,622,575 -0.10(-0.39%)
Oct 08, 2009 24.48 24.87 24.47 24.69 6,777,296 +0.31(+1.29%)
Oct 07, 2009 24.23 24.37 24.03 24.37 5,724,651 +0.15(+0.61%)
Oct 06, 2009 23.98 24.41 23.91 24.23 8,493,911 +0.49(+2.08%)
Oct 05, 2009 23.30 23.83 23.23 23.73 5,074,326 +0.44(+1.90%)
Oct 02, 2009 23.28 23.55 23.22 23.29 5,952,768 -0.38(-1.62%)
Oct 01, 2009 23.95 24.21 23.46 23.68 9,480,973 -0.33(-1.36%)
Sep 30, 2009 24.18 24.23 23.68 24.00 8,090,034 -0.22(-0.90%)
Sep 29, 2009 24.24 24.47 23.99 24.22 3,929,379 +0.05(+0.21%)
Sep 28, 2009 23.92 24.24 23.87 24.17 4,073,392 +0.31(+1.29%)
Sep 25, 2009 24.25 24.25 23.72 23.86 6,097,025 -0.39(-1.61%)
Sep 24, 2009 24.63 24.89 24.08 24.25 7,585,512 -0.25(-1.02%)
Sep 23, 2009 24.57 24.85 24.45 24.50 9,284,984 -0.01(-0.05%)
Sep 22, 2009 24.80 24.96 24.49 24.51 8,947,830 -0.08(-0.34%)
Sep 21, 2009 23.96 24.64 23.96 24.60 11,931,875 +0.35(+1.45%)
Sep 18, 2009 24.14 24.39 24.06 24.25 11,621,296 -0.31(-1.28%)
Sep 17, 2009 24.67 24.83 23.93 24.56 15,193,077 +0.20(+0.84%)
Sep 16, 2009 24.75 24.78 24.23 24.35 16,191,377 -0.16(-0.65%)
Sep 15, 2009 25.81 25.93 24.28 24.51 39,045,168 -1.34(-5.17%)
Sep 14, 2009 25.42 26.02 25.11 25.85 13,403,974 +0.42(+1.63%)
Sep 11, 2009 25.93 25.99 25.19 25.44 16,458,114 -0.83(-3.14%)
Sep 10, 2009 26.30 26.37 25.73 26.26 9,020,467 -0.06(-0.22%)
Sep 09, 2009 26.26 26.54 26.04 26.32 10,892,403 +0.01(+0.05%)
Sep 08, 2009 25.45 26.41 25.37 26.31 13,874,450 +1.09(+4.34%)
Sep 04, 2009 25.10 25.42 24.96 25.21 9,470,059 -0.15(-0.61%)
Sep 03, 2009 24.20 25.51 23.92 25.37 17,215,168 +1.42(+5.93%)
Sep 02, 2009 23.37 24.15 23.35 23.95 14,590,675 +0.86(+3.71%)
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.