Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.57 27.79 27.03 27.15 10,714,247 +0.00(+0.00%)
Nov 27, 2009 27.13 27.41 26.79 27.15 4,791,564 -0.27(-0.99%)
Nov 25, 2009 27.25 27.44 27.12 27.42 6,393,369 -0.17(-0.62%)
Nov 24, 2009 27.67 27.86 27.01 27.59 13,482,449 -0.11(-0.41%)
Nov 23, 2009 27.69 28.09 27.60 27.70 8,802,296 +0.26(+0.95%)
Nov 20, 2009 27.14 27.57 27.01 27.44 9,803,678 +0.22(+0.81%)
Nov 19, 2009 26.75 27.29 26.62 27.22 10,898,427 +0.30(+1.11%)
Nov 18, 2009 26.67 26.92 26.46 26.92 6,424,549 +0.18(+0.66%)
Nov 17, 2009 27.02 27.09 26.18 26.75 8,406,129 -0.46(-1.70%)
Nov 16, 2009 26.72 27.25 26.68 27.21 7,890,320 +0.67(+2.51%)
Nov 13, 2009 26.62 26.77 26.29 26.54 6,654,298 +0.03(+0.10%)
Nov 12, 2009 26.70 26.86 26.40 26.52 8,860,830 -0.26(-0.97%)
Nov 11, 2009 27.01 27.30 26.56 26.78 7,206,770 +0.01(+0.02%)
Nov 10, 2009 26.34 26.80 26.30 26.77 8,197,893 +0.29(+1.10%)
Nov 09, 2009 25.68 26.53 25.54 26.48 7,910,184 +0.98(+3.83%)
Nov 06, 2009 25.35 25.70 25.13 25.50 6,044,450 +0.49(+1.95%)
Nov 05, 2009 24.39 25.54 24.39 25.02 12,704,737 +0.32(+1.31%)
Nov 04, 2009 25.13 25.25 24.62 24.69 6,106,422 -0.23(-0.92%)
Nov 03, 2009 24.43 25.06 24.29 24.92 7,806,478 +0.27(+1.11%)
Nov 02, 2009 24.31 24.92 24.09 24.65 6,508,447 +0.45(+1.86%)
Oct 30, 2009 24.81 25.06 24.12 24.20 7,844,771 -0.69(-2.78%)
Oct 29, 2009 24.74 25.13 24.54 24.89 5,677,103 +0.44(+1.79%)
Oct 28, 2009 25.09 25.23 24.40 24.45 8,169,299 -0.82(-3.24%)
Oct 27, 2009 24.97 25.43 24.55 25.27 10,280,716 +0.30(+1.22%)
Oct 26, 2009 24.81 25.50 24.79 24.97 8,042,939 +0.14(+0.56%)
Oct 23, 2009 24.95 25.01 24.71 24.83 6,161,971 -0.18(-0.71%)
Oct 22, 2009 24.71 25.11 24.29 25.00 8,810,043 +0.41(+1.65%)
Oct 21, 2009 25.13 25.56 24.56 24.60 9,295,352 -0.62(-2.46%)
Oct 20, 2009 24.90 25.32 24.88 25.22 9,877,337 -0.68(-2.62%)
Oct 19, 2009 25.83 26.16 25.60 25.90 5,144,942 +0.08(+0.32%)
Oct 16, 2009 25.76 25.88 25.33 25.82 8,147,918 -0.12(-0.46%)
Oct 15, 2009 25.55 25.99 25.51 25.94 8,388,609 +0.19(+0.74%)
Oct 14, 2009 25.18 25.84 25.17 25.75 12,473,869 +0.86(+3.46%)
Oct 13, 2009 24.73 25.03 24.67 24.88 6,096,877 +0.10(+0.38%)
Oct 12, 2009 24.62 24.94 24.41 24.79 7,390,838 +0.42(+1.74%)
Oct 09, 2009 24.40 24.48 24.19 24.36 5,674,973 -0.10(-0.39%)
Oct 08, 2009 24.25 24.64 24.24 24.46 6,840,455 +0.31(+1.29%)
Oct 07, 2009 24.01 24.15 23.81 24.15 5,778,000 +0.15(+0.61%)
Oct 06, 2009 23.76 24.18 23.69 24.00 8,573,068 +0.49(+2.08%)
Oct 05, 2009 23.08 23.61 23.02 23.51 5,121,614 +0.44(+1.89%)
Oct 02, 2009 23.06 23.33 23.01 23.08 6,008,243 -0.29(-1.25%)
Oct 01, 2009 23.63 23.90 23.15 23.37 9,605,664 -0.32(-1.36%)
Sep 30, 2009 23.87 23.92 23.37 23.69 8,196,431 -0.21(-0.90%)
Sep 29, 2009 23.92 24.15 23.68 23.91 3,981,057 +0.05(+0.21%)
Sep 28, 2009 23.61 23.92 23.56 23.86 4,126,964 +0.30(+1.29%)
Sep 25, 2009 23.94 23.94 23.41 23.55 6,177,211 -0.39(-1.61%)
Sep 24, 2009 24.31 24.56 23.77 23.94 7,685,274 -0.25(-1.02%)
Sep 23, 2009 24.25 24.53 24.13 24.18 9,407,097 -0.01(-0.05%)
Sep 22, 2009 24.48 24.64 24.17 24.20 9,065,509 -0.08(-0.34%)
Sep 21, 2009 23.65 24.32 23.65 24.28 12,088,799 +0.35(+1.45%)
Sep 18, 2009 23.82 24.08 23.75 23.93 11,774,136 -0.31(-1.28%)
Sep 17, 2009 24.35 24.51 23.62 24.24 15,392,892 +0.20(+0.84%)
Sep 16, 2009 24.43 24.46 23.91 24.04 16,404,321 -0.16(-0.65%)
Sep 15, 2009 25.48 25.59 23.96 24.20 39,558,680 -1.32(-5.17%)
Sep 14, 2009 25.09 25.69 24.78 25.52 13,580,259 +0.41(+1.64%)
Sep 11, 2009 25.60 25.65 24.86 25.11 16,674,566 -0.81(-3.14%)
Sep 10, 2009 25.96 26.03 25.40 25.92 9,139,102 -0.06(-0.22%)
Sep 09, 2009 25.92 26.19 25.70 25.98 11,035,656 +0.01(+0.05%)
Sep 08, 2009 25.12 26.07 25.04 25.96 14,056,922 +1.08(+4.34%)
Sep 04, 2009 24.78 25.09 24.64 24.88 9,594,607 -0.15(-0.61%)
Sep 03, 2009 23.89 25.17 23.61 25.04 17,441,578 +1.40(+5.93%)
Sep 02, 2009 23.07 23.84 23.05 23.63 14,782,567 +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.