Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.83 25.35 25.35 25.35 5,856,374 -0.48(-1.84%)
Dec 30, 2009 25.85 25.97 25.78 25.83 4,008,995 -0.05(-0.20%)
Dec 29, 2009 26.25 26.32 25.85 25.88 6,420,460 -0.30(-1.15%)
Dec 28, 2009 26.13 26.38 26.06 26.18 6,973,866 +0.12(+0.47%)
Dec 24, 2009 26.18 26.33 26.01 26.06 3,247,191 -0.04(-0.15%)
Dec 23, 2009 25.92 26.16 25.71 26.10 8,915,658 +0.20(+0.77%)
Dec 22, 2009 25.80 26.02 25.62 25.90 7,290,605 +0.24(+0.95%)
Dec 21, 2009 25.30 25.90 25.26 25.65 12,398,864 +0.36(+1.44%)
Dec 18, 2009 26.35 26.40 25.14 25.29 24,022,062 -0.92(-3.52%)
Dec 17, 2009 26.40 26.58 26.21 26.21 14,917,419 -0.28(-1.06%)
Dec 16, 2009 26.83 27.00 26.28 26.49 18,395,890 -0.10(-0.36%)
Dec 15, 2009 27.53 27.62 26.22 26.59 68,283,328 -2.46(-8.46%)
Dec 14, 2009 28.68 29.16 28.64 29.05 13,944,188 +0.66(+2.32%)
Dec 11, 2009 28.01 28.45 27.77 28.39 9,256,082 +0.72(+2.62%)
Dec 10, 2009 27.69 27.93 27.49 27.67 6,687,815 +0.12(+0.42%)
Dec 09, 2009 27.85 27.91 27.25 27.55 7,686,590 -0.28(-0.99%)
Dec 08, 2009 27.95 28.23 27.72 27.83 7,050,450 -0.33(-1.16%)
Dec 07, 2009 28.07 28.20 27.91 28.15 5,303,671 +0.12(+0.41%)
Dec 04, 2009 28.45 28.49 27.67 28.04 7,882,707 +0.16(+0.57%)
Dec 03, 2009 28.18 28.49 27.85 27.88 10,755,829 +0.26(+0.95%)
Dec 02, 2009 27.89 28.06 27.56 27.61 7,986,430 -0.26(-0.92%)
Dec 01, 2009 27.71 28.11 27.41 27.87 7,685,065 +0.45(+1.63%)
Nov 30, 2009 27.85 28.07 27.31 27.42 10,606,681 +0.00(+0.00%)
Nov 27, 2009 27.41 27.68 27.06 27.42 4,743,459 -0.28(-0.99%)
Nov 25, 2009 27.53 27.72 27.40 27.70 6,329,182 -0.17(-0.62%)
Nov 24, 2009 27.95 28.15 27.29 27.87 13,347,091 -0.12(-0.41%)
Nov 23, 2009 27.97 28.38 27.88 27.99 8,713,925 +0.26(+0.95%)
Nov 20, 2009 27.42 27.85 27.29 27.72 9,705,253 +0.22(+0.81%)
Nov 19, 2009 27.02 27.56 26.89 27.50 10,789,012 +0.30(+1.11%)
Nov 18, 2009 26.94 27.20 26.73 27.20 6,360,050 +0.18(+0.66%)
Nov 17, 2009 27.29 27.36 26.45 27.02 8,321,735 -0.47(-1.70%)
Nov 16, 2009 26.99 27.53 26.95 27.49 7,811,105 +0.67(+2.51%)
Nov 13, 2009 26.89 27.04 26.56 26.81 6,587,492 +0.03(+0.10%)
Nov 12, 2009 26.97 27.13 26.67 26.79 8,771,871 -0.26(-0.97%)
Nov 11, 2009 27.28 27.58 26.83 27.05 7,134,418 +0.01(+0.02%)
Nov 10, 2009 26.61 27.07 26.57 27.04 8,115,589 +0.29(+1.10%)
Nov 09, 2009 25.94 26.80 25.80 26.75 7,830,769 +0.99(+3.83%)
Nov 06, 2009 25.60 25.96 25.39 25.76 5,983,767 +0.49(+1.95%)
Nov 05, 2009 24.64 25.80 24.64 25.27 12,577,187 +0.33(+1.31%)
Nov 04, 2009 25.39 25.51 24.87 24.94 6,045,116 -0.23(-0.92%)
Nov 03, 2009 24.68 25.32 24.53 25.17 7,728,105 +0.28(+1.11%)
Nov 02, 2009 24.55 25.17 24.34 24.90 6,443,105 +0.45(+1.86%)
Oct 30, 2009 25.07 25.31 24.37 24.44 7,766,013 -0.70(-2.78%)
Oct 29, 2009 25.00 25.39 24.78 25.14 5,620,107 +0.44(+1.79%)
Oct 28, 2009 25.35 25.48 24.64 24.70 8,087,283 -0.83(-3.24%)
Oct 27, 2009 25.22 25.69 24.80 25.53 10,177,502 +0.31(+1.22%)
Oct 26, 2009 25.06 25.76 25.04 25.22 7,962,191 +0.14(+0.56%)
Oct 23, 2009 25.20 25.26 24.96 25.08 6,100,107 -0.18(-0.71%)
Oct 22, 2009 24.96 25.36 24.54 25.26 8,721,594 +0.41(+1.65%)
Oct 21, 2009 25.39 25.82 24.81 24.85 9,202,031 -0.63(-2.46%)
Oct 20, 2009 25.16 25.58 25.13 25.48 9,778,173 -0.69(-2.62%)
Oct 19, 2009 26.10 26.43 25.86 26.16 5,093,290 +0.08(+0.32%)
Oct 16, 2009 26.03 26.14 25.59 26.08 8,066,116 -0.12(-0.46%)
Oct 15, 2009 25.81 26.25 25.77 26.20 8,304,391 +0.19(+0.74%)
Oct 14, 2009 25.44 26.10 25.42 26.01 12,348,637 +0.87(+3.46%)
Oct 13, 2009 24.98 25.28 24.92 25.14 6,035,667 +0.10(+0.38%)
Oct 12, 2009 24.87 25.19 24.66 25.04 7,316,637 +0.43(+1.74%)
Oct 09, 2009 24.64 24.73 24.44 24.61 5,617,999 -0.10(-0.39%)
Oct 08, 2009 24.50 24.89 24.49 24.71 6,771,780 +0.31(+1.29%)
Oct 07, 2009 24.25 24.39 24.05 24.39 5,719,992 +0.15(+0.61%)
Oct 06, 2009 24.00 24.43 23.93 24.25 8,486,998 +0.49(+2.08%)
Oct 05, 2009 23.32 23.85 23.25 23.75 5,070,195 +0.44(+1.90%)
Oct 02, 2009 23.30 23.57 23.24 23.31 5,947,923 -0.38(-1.62%)
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.