Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.45 23.61 23.07 23.45 3,556,110 -0.17(-0.72%)
Nov 27, 2009 23.39 23.85 23.16 23.62 1,690,898 -0.41(-1.71%)
Nov 25, 2009 23.88 24.21 23.67 24.03 2,866,900 +0.15(+0.63%)
Nov 24, 2009 24.40 24.40 23.71 23.88 3,364,951 -0.48(-1.97%)
Nov 23, 2009 24.16 24.62 23.97 24.36 5,076,221 +0.55(+2.31%)
Nov 20, 2009 24.04 24.05 23.48 23.81 4,633,251 -0.24(-1.00%)
Nov 19, 2009 24.16 24.37 23.74 24.05 4,820,323 -0.15(-0.62%)
Nov 18, 2009 25.02 25.30 23.86 24.20 19,718,248 -2.80(-10.37%)
Nov 17, 2009 27.39 27.43 26.86 27.00 7,228,224 -0.44(-1.60%)
Nov 16, 2009 27.36 27.66 27.24 27.44 4,133,277 +0.19(+0.70%)
Nov 13, 2009 27.34 27.48 27.00 27.25 3,684,093 +0.27(+1.00%)
Nov 12, 2009 27.70 27.75 26.92 26.98 2,852,596 -0.71(-2.56%)
Nov 11, 2009 27.78 27.97 27.41 27.69 1,537,222 +0.09(+0.33%)
Nov 10, 2009 27.52 27.74 27.35 27.60 2,084,025 +0.01(+0.04%)
Nov 09, 2009 26.49 27.62 26.17 27.59 2,614,537 +1.10(+4.15%)
Nov 06, 2009 26.04 26.49 25.68 26.49 1,626,946 +0.37(+1.42%)
Nov 05, 2009 25.50 26.17 25.17 26.12 1,920,982 +0.69(+2.71%)
Nov 04, 2009 25.21 25.78 25.01 25.43 3,570,934 +0.20(+0.79%)
Nov 03, 2009 25.12 25.25 24.73 25.23 2,086,951 +0.00(+0.00%)
Nov 02, 2009 24.95 25.54 24.75 25.23 2,370,223 +0.30(+1.20%)
Oct 30, 2009 25.79 25.93 24.90 24.93 2,492,232 -0.92(-3.56%)
Oct 29, 2009 25.61 25.93 25.49 25.85 2,353,466 +0.37(+1.45%)
Oct 28, 2009 25.87 26.07 25.48 25.48 4,904,139 -0.30(-1.16%)
Oct 27, 2009 26.21 26.50 25.68 25.78 3,055,468 -0.33(-1.26%)
Oct 26, 2009 26.62 26.82 25.93 26.11 3,589,966 -0.47(-1.77%)
Oct 23, 2009 26.54 27.03 26.32 26.58 3,379,118 -0.50(-1.85%)
Oct 22, 2009 26.91 27.18 26.51 27.08 3,975,464 +0.15(+0.56%)
Oct 21, 2009 26.02 27.26 25.97 26.93 6,323,753 +1.22(+4.75%)
Oct 20, 2009 25.64 26.07 25.51 25.71 3,255,643 -0.26(-1.00%)
Oct 19, 2009 25.62 26.00 25.47 25.97 3,133,705 +0.48(+1.88%)
Oct 16, 2009 25.36 25.58 25.00 25.49 3,229,763 +0.00(+0.00%)
Oct 15, 2009 25.05 25.56 24.89 25.49 3,548,966 +0.26(+1.03%)
Oct 14, 2009 25.13 25.45 24.95 25.23 3,755,236 +0.14(+0.56%)
Oct 13, 2009 25.00 25.26 24.89 25.09 3,375,435 +0.07(+0.28%)
Oct 12, 2009 25.16 25.21 24.17 25.02 4,333,636 +0.55(+2.25%)
Oct 09, 2009 23.87 24.48 23.65 24.47 3,047,428 +0.55(+2.30%)
Oct 08, 2009 23.84 24.00 23.61 23.92 3,813,579 +0.06(+0.25%)
Oct 07, 2009 23.71 23.86 23.55 23.86 2,203,433 +0.10(+0.42%)
Oct 06, 2009 23.25 23.85 23.11 23.76 3,717,035 +0.75(+3.26%)
Oct 05, 2009 22.58 23.07 22.27 23.01 3,675,034 +0.39(+1.72%)
Oct 02, 2009 22.71 22.75 22.33 22.62 4,118,624 -0.23(-1.01%)
Oct 01, 2009 23.12 23.43 22.56 22.85 5,423,452 -0.95(-3.99%)
Sep 30, 2009 24.22 24.49 23.41 23.80 4,777,410 -0.40(-1.65%)
Sep 29, 2009 24.00 24.52 23.90 24.20 3,402,142 +0.14(+0.58%)
Sep 28, 2009 23.80 24.24 23.57 24.06 2,603,571 +0.45(+1.91%)
Sep 25, 2009 23.32 23.77 23.28 23.61 2,993,912 +0.09(+0.38%)
Sep 24, 2009 23.80 23.99 23.35 23.52 2,750,753 -0.19(-0.80%)
Sep 23, 2009 24.04 24.19 23.62 23.71 3,156,505 -0.19(-0.79%)
Sep 22, 2009 23.84 24.30 23.72 23.90 2,068,539 -0.17(-0.71%)
Sep 21, 2009 23.28 24.19 23.16 24.07 6,113,869 +0.53(+2.25%)
Sep 18, 2009 23.52 23.79 23.20 23.54 3,212,884 -0.02(-0.08%)
Sep 17, 2009 23.84 24.18 23.49 23.56 2,590,745 -0.51(-2.12%)
Sep 16, 2009 23.54 24.10 23.40 24.07 3,424,462 +0.58(+2.47%)
Sep 15, 2009 23.72 23.88 23.40 23.49 3,018,861 -0.43(-1.80%)
Sep 14, 2009 23.93 24.12 23.76 23.92 2,807,360 -0.27(-1.12%)
Sep 11, 2009 23.71 24.40 23.45 24.19 4,329,135 +0.41(+1.72%)
Sep 10, 2009 22.70 23.83 22.70 23.78 5,217,821 +0.87(+3.80%)
Sep 09, 2009 22.81 23.24 22.69 22.91 4,370,841 +0.10(+0.44%)
Sep 08, 2009 22.78 23.13 22.64 22.81 4,203,904 -0.31(-1.34%)
Sep 04, 2009 22.51 23.30 22.41 23.12 3,023,848 +0.56(+2.48%)
Sep 03, 2009 22.74 22.93 22.33 22.56 3,078,397 -0.20(-0.88%)
Sep 02, 2009 22.70 22.96 22.50 22.76 2,686,377 +0.06(+0.26%)
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.