Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.55 27.76 27.01 27.12 10,722,975 +0.00(+0.00%)
Nov 27, 2009 27.11 27.38 26.76 27.12 4,795,467 -0.27(-0.99%)
Nov 25, 2009 27.23 27.42 27.10 27.40 6,398,577 -0.17(-0.62%)
Nov 24, 2009 27.65 27.84 26.99 27.57 13,493,431 -0.11(-0.41%)
Nov 23, 2009 27.66 28.07 27.57 27.68 8,809,466 +0.26(+0.95%)
Nov 20, 2009 27.12 27.55 26.99 27.42 9,811,664 +0.22(+0.82%)
Nov 19, 2009 26.73 27.26 26.60 27.20 10,907,305 +0.30(+1.11%)
Nov 18, 2009 26.65 26.90 26.44 26.90 6,429,783 +0.18(+0.66%)
Nov 17, 2009 27.00 27.07 26.16 26.73 8,412,977 -0.46(-1.70%)
Nov 16, 2009 26.70 27.23 26.66 27.19 7,896,748 +0.66(+2.51%)
Nov 13, 2009 26.60 26.75 26.27 26.52 6,659,719 +0.03(+0.10%)
Nov 12, 2009 26.68 26.84 26.38 26.50 8,868,048 -0.26(-0.97%)
Nov 11, 2009 26.99 27.28 26.54 26.76 7,212,641 +0.01(+0.02%)
Nov 10, 2009 26.32 26.78 26.28 26.75 8,204,570 +0.29(+1.10%)
Nov 09, 2009 25.66 26.51 25.52 26.46 7,916,627 +0.98(+3.83%)
Nov 06, 2009 25.33 25.67 25.11 25.48 6,049,374 +0.49(+1.95%)
Nov 05, 2009 24.37 25.52 24.37 25.00 12,715,086 +0.32(+1.31%)
Nov 04, 2009 25.11 25.23 24.60 24.67 6,111,396 -0.23(-0.92%)
Nov 03, 2009 24.41 25.04 24.27 24.90 7,812,837 +0.27(+1.11%)
Nov 02, 2009 24.29 24.90 24.07 24.63 6,513,748 +0.45(+1.86%)
Oct 30, 2009 24.79 25.04 24.10 24.18 7,851,162 -0.69(-2.78%)
Oct 29, 2009 24.72 25.11 24.52 24.87 5,681,727 +0.44(+1.79%)
Oct 28, 2009 25.07 25.21 24.38 24.43 8,175,954 -0.82(-3.24%)
Oct 27, 2009 24.95 25.41 24.53 25.25 10,289,090 +0.30(+1.22%)
Oct 26, 2009 24.79 25.48 24.77 24.95 8,049,491 +0.14(+0.56%)
Oct 23, 2009 24.93 24.99 24.69 24.81 6,166,990 -0.18(-0.71%)
Oct 22, 2009 24.69 25.09 24.27 24.98 8,817,219 +0.41(+1.65%)
Oct 21, 2009 25.11 25.54 24.54 24.58 9,302,924 -0.62(-2.46%)
Oct 20, 2009 24.88 25.30 24.86 25.20 9,885,383 -0.68(-2.62%)
Oct 19, 2009 25.81 26.14 25.58 25.88 5,149,133 +0.08(+0.32%)
Oct 16, 2009 25.74 25.86 25.31 25.79 8,154,555 -0.12(-0.46%)
Oct 15, 2009 25.53 25.97 25.49 25.91 8,395,442 +0.19(+0.74%)
Oct 14, 2009 25.16 25.82 25.15 25.72 12,484,030 +0.86(+3.46%)
Oct 13, 2009 24.71 25.01 24.65 24.86 6,101,843 +0.10(+0.38%)
Oct 12, 2009 24.60 24.92 24.39 24.77 7,396,858 +0.42(+1.74%)
Oct 09, 2009 24.38 24.46 24.17 24.34 5,679,596 -0.09(-0.39%)
Oct 08, 2009 24.23 24.62 24.22 24.44 6,846,027 +0.31(+1.29%)
Oct 07, 2009 23.99 24.13 23.79 24.13 5,782,707 +0.15(+0.61%)
Oct 06, 2009 23.74 24.16 23.67 23.98 8,580,051 +0.49(+2.08%)
Oct 05, 2009 23.07 23.59 23.00 23.50 5,125,786 +0.44(+1.90%)
Oct 02, 2009 23.05 23.31 22.99 23.06 6,013,137 -0.29(-1.25%)
Oct 01, 2009 23.61 23.88 23.14 23.35 9,613,489 -0.32(-1.36%)
Sep 30, 2009 23.85 23.90 23.35 23.67 8,203,108 -0.21(-0.90%)
Sep 29, 2009 23.91 24.13 23.66 23.89 3,984,300 +0.05(+0.21%)
Sep 28, 2009 23.59 23.91 23.54 23.84 4,130,326 +0.30(+1.29%)
Sep 25, 2009 23.92 23.92 23.39 23.53 6,182,243 -0.38(-1.61%)
Sep 24, 2009 24.29 24.54 23.75 23.92 7,691,535 -0.25(-1.02%)
Sep 23, 2009 24.23 24.51 24.11 24.16 9,414,761 -0.01(-0.05%)
Sep 22, 2009 24.46 24.62 24.15 24.18 9,072,894 -0.08(-0.34%)
Sep 21, 2009 23.63 24.30 23.63 24.26 12,098,647 +0.35(+1.45%)
Sep 18, 2009 23.80 24.06 23.73 23.91 11,783,728 -0.31(-1.28%)
Sep 17, 2009 24.33 24.49 23.60 24.22 15,405,432 +0.20(+0.84%)
Sep 16, 2009 24.41 24.44 23.89 24.02 16,417,685 -0.16(-0.65%)
Sep 15, 2009 25.46 25.57 23.94 24.18 39,590,904 -1.32(-5.17%)
Sep 14, 2009 25.07 25.67 24.76 25.50 13,591,322 +0.41(+1.63%)
Sep 11, 2009 25.58 25.63 24.84 25.09 16,688,149 -0.81(-3.14%)
Sep 10, 2009 25.94 26.01 25.38 25.90 9,146,547 -0.06(-0.22%)
Sep 09, 2009 25.90 26.17 25.68 25.96 11,044,647 +0.01(+0.05%)
Sep 08, 2009 25.10 26.04 25.02 25.94 14,068,374 +1.08(+4.34%)
Sep 04, 2009 24.76 25.07 24.62 24.86 9,602,423 -0.15(-0.61%)
Sep 03, 2009 23.87 25.15 23.59 25.02 17,455,786 +1.40(+5.93%)
Sep 02, 2009 23.05 23.82 23.03 23.61 14,794,610 +0.85(+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.