Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.07 22.30 21.96 22.27 58,345,260 +0.14(+0.65%)
Nov 27, 2009 22.04 22.25 21.77 22.12 38,777,832 -0.43(-1.91%)
Nov 25, 2009 22.57 22.61 22.39 22.55 42,315,468 -0.09(-0.40%)
Nov 24, 2009 22.67 22.70 22.52 22.64 49,312,948 -0.02(-0.10%)
Nov 23, 2009 22.59 22.72 22.49 22.67 55,255,300 +0.24(+1.08%)
Nov 20, 2009 22.45 22.54 22.28 22.42 56,332,300 -0.12(-0.54%)
Nov 19, 2009 22.70 22.71 22.49 22.55 68,636,616 -0.25(-1.10%)
Nov 18, 2009 22.71 22.82 22.57 22.80 78,500,592 +0.08(+0.37%)
Nov 17, 2009 22.33 22.71 22.31 22.71 99,720,096 +0.35(+1.56%)
Nov 16, 2009 22.42 22.56 22.24 22.36 71,114,416 -0.07(-0.30%)
Nov 13, 2009 22.31 22.55 22.24 22.43 70,065,288 +0.20(+0.92%)
Nov 12, 2009 21.96 22.33 21.96 22.23 73,085,520 +0.18(+0.82%)
Nov 11, 2009 22.02 22.18 21.97 22.05 65,594,340 +0.08(+0.38%)
Nov 10, 2009 21.88 22.17 21.81 21.96 86,977,296 +0.02(+0.07%)
Nov 09, 2009 21.67 21.96 21.60 21.95 75,973,776 +0.36(+1.65%)
Nov 06, 2009 21.49 21.68 21.35 21.59 51,394,880 +0.04(+0.18%)
Nov 05, 2009 21.59 21.76 21.41 21.55 69,585,976 +0.31(+1.46%)
Nov 04, 2009 20.96 21.49 20.91 21.24 84,245,088 +0.40(+1.92%)
Nov 03, 2009 20.93 21.00 20.77 20.84 66,409,316 -0.26(-1.26%)
Nov 02, 2009 20.97 21.24 20.75 21.11 82,460,128 +0.11(+0.54%)
Oct 30, 2009 21.22 21.50 20.94 20.99 96,914,208 -0.37(-1.74%)
Oct 29, 2009 21.25 21.51 21.08 21.36 86,154,608 +0.15(+0.71%)
Oct 28, 2009 21.38 21.78 21.16 21.21 97,114,016 -0.43(-1.99%)
Oct 27, 2009 21.75 21.86 21.53 21.64 90,675,928 -0.07(-0.31%)
Oct 26, 2009 21.29 21.97 21.28 21.71 163,893,184 +0.50(+2.36%)
Oct 23, 2009 21.27 22.22 21.11 21.21 372,168,384 +1.08(+5.38%)
Oct 22, 2009 20.11 20.23 19.78 20.13 81,164,680 +0.01(+0.04%)
Oct 21, 2009 20.03 20.25 19.98 20.12 81,444,248 +0.16(+0.80%)
Oct 20, 2009 19.68 20.07 19.64 19.96 72,125,408 +0.01(+0.04%)
Oct 19, 2009 20.05 20.12 19.87 19.96 63,579,256 -0.11(-0.53%)
Oct 16, 2009 20.02 20.16 19.76 20.06 74,630,056 -0.16(-0.79%)
Oct 15, 2009 19.61 20.22 19.61 20.22 86,659,200 +0.57(+2.89%)
Oct 14, 2009 19.79 19.84 19.55 19.65 59,903,140 +0.11(+0.58%)
Oct 13, 2009 19.37 19.64 19.32 19.54 49,518,052 +0.07(+0.35%)
Oct 12, 2009 19.55 19.60 19.34 19.47 38,498,668 +0.13(+0.67%)
Oct 09, 2009 19.36 19.53 19.28 19.34 52,203,596 -0.09(-0.47%)
Oct 08, 2009 19.26 19.61 19.09 19.43 79,934,360 +0.43(+2.27%)
Oct 07, 2009 18.92 19.06 18.84 19.00 50,817,268 -0.01(-0.04%)
Oct 06, 2009 18.68 19.09 18.67 19.01 64,326,568 +0.36(+1.91%)
Oct 05, 2009 18.91 18.97 18.56 18.65 80,315,096 -0.24(-1.28%)
Oct 02, 2009 18.51 19.00 18.50 18.90 67,663,008 +0.06(+0.32%)
Oct 01, 2009 19.23 19.28 18.78 18.84 100,313,176 -0.64(-3.27%)
Sep 30, 2009 19.50 19.68 19.21 19.47 83,919,064 -0.02(-0.12%)
Sep 29, 2009 19.62 19.65 19.45 19.49 51,575,272 -0.06(-0.31%)
Sep 28, 2009 19.38 19.81 19.38 19.56 58,594,372 +0.21(+1.10%)
Sep 25, 2009 19.45 19.55 19.32 19.34 66,256,012 -0.30(-1.50%)
Sep 24, 2009 19.62 19.77 19.43 19.64 74,369,048 +0.17(+0.89%)
Sep 23, 2009 19.62 19.87 19.41 19.46 80,049,440 -0.05(-0.23%)
Sep 22, 2009 19.23 19.55 19.15 19.51 81,070,304 +0.36(+1.86%)
Sep 21, 2009 19.01 19.21 19.00 19.15 38,126,024 +0.03(+0.16%)
Sep 18, 2009 19.28 19.29 19.00 19.12 89,840,528 -0.03(-0.16%)
Sep 17, 2009 18.97 19.21 18.97 19.15 56,042,768 +0.08(+0.40%)
Sep 16, 2009 19.12 19.19 18.89 19.08 65,884,972 +0.00(+0.00%)
Sep 15, 2009 18.90 19.13 18.82 19.08 59,064,572 +0.15(+0.80%)
Sep 14, 2009 18.66 19.00 18.65 18.93 56,542,112 +0.11(+0.56%)
Sep 11, 2009 18.87 19.06 18.78 18.82 71,728,664 -0.11(-0.56%)
Sep 10, 2009 18.78 18.96 18.66 18.93 61,097,852 +0.17(+0.89%)
Sep 09, 2009 18.73 18.89 18.67 18.76 65,911,508 -0.03(-0.16%)
Sep 08, 2009 18.64 18.81 18.48 18.79 70,979,448 +0.15(+0.81%)
Sep 04, 2009 18.24 18.78 18.23 18.64 59,438,472 +0.39(+2.12%)
Sep 03, 2009 18.10 18.28 17.99 18.25 45,067,556 +0.19(+1.05%)
Sep 02, 2009 18.03 18.28 18.00 18.06 53,797,708 -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.