Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.81 25.33 25.33 25.33 5,861,144 -0.48(-1.84%)
Dec 30, 2009 25.83 25.95 25.76 25.81 4,012,261 -0.05(-0.20%)
Dec 29, 2009 26.23 26.30 25.83 25.86 6,425,691 -0.30(-1.15%)
Dec 28, 2009 26.11 26.36 26.04 26.16 6,979,547 +0.12(+0.47%)
Dec 24, 2009 26.16 26.31 25.99 26.04 3,249,836 -0.04(-0.15%)
Dec 23, 2009 25.90 26.14 25.69 26.08 8,922,921 +0.20(+0.77%)
Dec 22, 2009 25.77 26.00 25.60 25.88 7,296,544 +0.24(+0.95%)
Dec 21, 2009 25.28 25.88 25.24 25.63 12,408,964 +0.36(+1.44%)
Dec 18, 2009 26.33 26.38 25.12 25.27 24,041,630 -0.92(-3.52%)
Dec 17, 2009 26.38 26.56 26.19 26.19 14,929,570 -0.28(-1.06%)
Dec 16, 2009 26.80 26.98 26.26 26.47 18,410,876 -0.10(-0.36%)
Dec 15, 2009 27.51 27.60 26.20 26.57 68,338,952 -2.46(-8.46%)
Dec 14, 2009 28.66 29.14 28.62 29.02 13,955,547 +0.66(+2.32%)
Dec 11, 2009 27.99 28.42 27.75 28.37 9,263,622 +0.72(+2.62%)
Dec 10, 2009 27.67 27.91 27.47 27.64 6,693,263 +0.12(+0.42%)
Dec 09, 2009 27.83 27.89 27.23 27.53 7,692,851 -0.28(-0.99%)
Dec 08, 2009 27.93 28.21 27.70 27.80 7,056,194 -0.33(-1.16%)
Dec 07, 2009 28.05 28.18 27.89 28.13 5,307,992 +0.12(+0.41%)
Dec 04, 2009 28.42 28.47 27.65 28.01 7,889,128 +0.16(+0.57%)
Dec 03, 2009 28.16 28.47 27.83 27.85 10,764,591 +0.26(+0.95%)
Dec 02, 2009 27.87 28.04 27.54 27.59 7,992,936 -0.26(-0.92%)
Dec 01, 2009 27.69 28.08 27.39 27.85 7,691,325 +0.45(+1.63%)
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%)
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.