Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.36 30.60 29.77 29.89 9,730,642 +0.00(+0.00%)
Nov 27, 2009 29.88 30.18 29.49 29.89 4,351,682 -0.30(-0.99%)
Nov 25, 2009 30.01 30.21 29.86 30.19 5,806,435 -0.19(-0.62%)
Nov 24, 2009 30.47 30.68 29.74 30.38 12,244,712 -0.13(-0.41%)
Nov 23, 2009 30.48 30.93 30.39 30.50 7,994,214 +0.29(+0.95%)
Nov 20, 2009 29.88 30.36 29.74 30.22 8,903,666 +0.24(+0.82%)
Nov 19, 2009 29.46 30.04 29.31 29.97 9,897,913 +0.33(+1.11%)
Nov 18, 2009 29.37 29.65 29.14 29.65 5,834,753 +0.20(+0.66%)
Nov 17, 2009 29.75 29.83 28.83 29.45 7,634,417 -0.51(-1.70%)
Nov 16, 2009 29.42 30.01 29.38 29.96 7,165,961 +0.73(+2.51%)
Nov 13, 2009 29.31 29.48 28.95 29.23 6,043,410 +0.03(+0.10%)
Nov 12, 2009 29.40 29.58 29.07 29.20 8,047,374 -0.29(-0.97%)
Nov 11, 2009 29.74 30.06 29.25 29.49 6,545,163 +0.01(+0.02%)
Nov 10, 2009 29.00 29.51 28.96 29.48 7,445,297 +0.32(+1.10%)
Nov 09, 2009 28.27 29.21 28.12 29.16 7,184,001 +1.07(+3.83%)
Nov 06, 2009 27.91 28.29 27.67 28.08 5,489,549 +0.54(+1.95%)
Nov 05, 2009 26.85 28.12 26.85 27.55 11,538,397 +0.36(+1.31%)
Nov 04, 2009 27.67 27.80 27.11 27.19 5,545,831 -0.25(-0.92%)
Nov 03, 2009 26.90 27.59 26.74 27.44 7,089,816 +0.30(+1.11%)
Nov 02, 2009 26.76 27.44 26.53 27.14 5,910,948 +0.50(+1.86%)
Oct 30, 2009 27.32 27.59 26.56 26.65 7,124,594 -0.76(-2.78%)
Oct 29, 2009 27.25 27.67 27.02 27.41 5,155,925 +0.48(+1.79%)
Oct 28, 2009 27.63 27.78 26.86 26.92 7,419,329 -0.90(-3.24%)
Oct 27, 2009 27.49 28.00 27.03 27.82 9,336,910 +0.34(+1.22%)
Oct 26, 2009 27.32 28.08 27.29 27.49 7,304,569 +0.15(+0.56%)
Oct 23, 2009 27.47 27.54 27.21 27.34 5,596,280 -0.20(-0.71%)
Oct 22, 2009 27.20 27.64 26.75 27.53 8,001,249 +0.45(+1.65%)
Oct 21, 2009 27.67 28.15 27.04 27.09 8,442,006 -0.68(-2.46%)
Oct 20, 2009 27.42 27.88 27.39 27.77 8,970,563 -0.75(-2.62%)
Oct 19, 2009 28.45 28.81 28.19 28.52 4,672,618 +0.09(+0.32%)
Oct 16, 2009 28.37 28.50 27.89 28.43 7,399,910 -0.13(-0.46%)
Oct 15, 2009 28.13 28.61 28.09 28.56 7,618,505 +0.21(+0.74%)
Oct 14, 2009 27.73 28.45 27.71 28.35 11,328,724 +0.95(+3.46%)
Oct 13, 2009 27.22 27.56 27.17 27.40 5,537,162 +0.10(+0.38%)
Oct 12, 2009 27.11 27.46 26.88 27.29 6,712,333 +0.47(+1.74%)
Oct 09, 2009 26.86 26.95 26.64 26.83 5,153,990 -0.10(-0.39%)
Oct 08, 2009 26.70 27.13 26.69 26.93 6,212,477 +0.34(+1.29%)
Oct 07, 2009 26.44 26.59 26.21 26.59 5,247,559 +0.16(+0.61%)
Oct 06, 2009 26.16 26.62 26.09 26.43 7,786,029 +0.54(+2.08%)
Oct 05, 2009 25.42 26.00 25.35 25.89 4,651,432 +0.48(+1.90%)
Oct 02, 2009 25.40 25.69 25.33 25.41 5,456,665 -0.42(-1.62%)
Oct 01, 2009 26.12 26.42 25.59 25.83 8,690,830 -0.36(-1.36%)
Sep 30, 2009 26.38 26.44 25.83 26.18 7,415,811 -0.24(-0.90%)
Sep 29, 2009 26.44 26.69 26.17 26.42 3,601,905 +0.06(+0.21%)
Sep 28, 2009 26.09 26.44 26.04 26.37 3,733,916 +0.33(+1.29%)
Sep 25, 2009 26.46 26.46 25.88 26.03 5,588,899 -0.43(-1.61%)
Sep 24, 2009 26.87 27.15 26.27 26.46 6,953,336 -0.27(-1.02%)
Sep 23, 2009 26.80 27.11 26.67 26.73 8,511,174 -0.01(-0.05%)
Sep 22, 2009 27.06 27.23 26.72 26.74 8,202,119 -0.09(-0.34%)
Sep 21, 2009 26.14 26.88 26.14 26.83 10,937,474 +0.38(+1.45%)
Sep 18, 2009 26.33 26.61 26.25 26.45 10,652,779 -0.34(-1.28%)
Sep 17, 2009 26.92 27.09 26.11 26.79 13,926,888 +0.22(+0.84%)
Sep 16, 2009 27.00 27.04 26.43 26.57 14,841,989 -0.17(-0.65%)
Sep 15, 2009 28.16 28.29 26.48 26.74 35,791,148 -1.46(-5.17%)
Sep 14, 2009 27.73 28.39 27.39 28.20 12,286,888 +0.45(+1.64%)
Sep 11, 2009 28.29 28.36 27.48 27.75 15,086,496 -0.90(-3.14%)
Sep 10, 2009 28.69 28.77 28.07 28.65 8,268,702 -0.06(-0.22%)
Sep 09, 2009 28.65 28.95 28.40 28.71 9,984,631 +0.01(+0.05%)
Sep 08, 2009 27.77 28.81 27.68 28.70 12,718,154 +1.19(+4.34%)
Sep 04, 2009 27.39 27.73 27.23 27.50 8,680,826 -0.17(-0.61%)
Sep 03, 2009 26.40 27.82 26.09 27.67 15,780,458 +1.55(+5.93%)
Sep 02, 2009 25.49 26.35 25.47 26.12 13,374,690 +0.94(+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.