Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.59 26.61 25.98 26.14 424,604 -0.56(-2.10%)
Nov 27, 2009 26.03 27.36 25.72 26.70 256,136 +0.04(+0.15%)
Nov 25, 2009 26.27 26.81 26.19 26.66 351,120 +0.28(+1.06%)
Nov 24, 2009 29.30 29.34 25.80 26.38 1,115,844 -2.16(-7.57%)
Nov 23, 2009 28.42 29.10 28.25 28.54 351,230 +0.39(+1.39%)
Nov 20, 2009 28.20 28.21 27.97 28.15 281,165 -0.11(-0.39%)
Nov 19, 2009 28.61 29.16 27.20 28.26 518,515 -0.47(-1.64%)
Nov 18, 2009 28.08 28.97 27.96 28.73 528,595 +0.71(+2.53%)
Nov 17, 2009 27.97 28.13 27.21 28.02 213,394 +0.07(+0.25%)
Nov 16, 2009 27.45 28.44 27.43 27.95 393,877 +0.78(+2.87%)
Nov 13, 2009 26.70 27.33 26.08 27.17 149,847 +0.37(+1.38%)
Nov 12, 2009 27.60 27.85 26.69 26.80 187,294 -0.85(-3.07%)
Nov 11, 2009 28.16 28.16 27.22 27.65 157,491 -0.35(-1.25%)
Nov 10, 2009 27.78 28.32 27.31 28.00 245,208 +0.16(+0.57%)
Nov 09, 2009 27.59 27.90 27.33 27.84 148,966 +0.42(+1.53%)
Nov 06, 2009 27.05 28.36 26.96 27.42 230,082 +1.04(+3.94%)
Nov 05, 2009 25.80 26.47 25.23 26.38 175,021 +0.88(+3.45%)
Nov 04, 2009 26.42 26.53 25.50 25.50 204,191 -0.87(-3.30%)
Nov 03, 2009 26.01 26.45 25.59 26.37 300,209 +0.04(+0.15%)
Nov 02, 2009 26.15 26.64 25.57 26.33 180,110 +0.26(+1.00%)
Oct 30, 2009 26.30 27.24 25.94 26.07 397,313 -0.43(-1.62%)
Oct 29, 2009 26.30 27.01 25.92 26.50 203,914 +0.49(+1.88%)
Oct 28, 2009 27.08 27.08 25.52 26.01 307,019 -1.06(-3.92%)
Oct 27, 2009 28.05 28.27 26.75 27.07 247,334 -0.98(-3.49%)
Oct 26, 2009 28.16 28.38 27.90 28.05 304,735 +0.00(+0.00%)
Oct 23, 2009 27.99 28.19 27.94 28.05 174,116 -0.06(-0.21%)
Oct 22, 2009 28.06 28.25 27.79 28.11 246,135 +0.09(+0.32%)
Oct 21, 2009 28.25 28.71 27.77 28.02 360,445 -0.30(-1.06%)
Oct 20, 2009 28.85 28.90 28.19 28.32 628,657 +0.14(+0.50%)
Oct 19, 2009 26.58 28.20 26.47 28.18 574,216 +1.70(+6.42%)
Oct 16, 2009 26.53 26.61 25.53 26.48 268,664 -0.18(-0.68%)
Oct 15, 2009 25.85 27.00 25.71 26.66 494,096 +0.99(+3.86%)
Oct 14, 2009 25.49 25.72 25.20 25.67 133,889 +0.44(+1.74%)
Oct 13, 2009 25.00 25.27 24.75 25.23 115,724 +0.22(+0.88%)
Oct 12, 2009 25.16 25.41 24.90 25.01 76,890 -0.16(-0.64%)
Oct 09, 2009 24.76 25.19 24.74 25.17 135,371 +0.32(+1.29%)
Oct 08, 2009 24.44 25.18 24.34 24.85 255,114 +0.51(+2.10%)
Oct 07, 2009 24.37 24.49 24.08 24.34 99,842 -0.05(-0.21%)
Oct 06, 2009 23.44 24.46 23.36 24.39 128,489 +1.15(+4.95%)
Oct 05, 2009 22.89 23.34 22.58 23.24 131,172 +0.39(+1.71%)
Oct 02, 2009 23.00 23.26 22.51 22.85 127,544 -0.42(-1.80%)
Oct 01, 2009 23.89 23.96 23.25 23.27 173,551 -0.80(-3.32%)
Sep 30, 2009 24.81 24.93 23.93 24.07 406,423 -0.74(-2.98%)
Sep 29, 2009 24.13 25.15 23.83 24.81 321,017 +0.63(+2.61%)
Sep 28, 2009 24.15 24.26 23.89 24.18 164,178 +0.06(+0.25%)
Sep 25, 2009 24.14 24.49 23.98 24.12 318,854 +0.08(+0.33%)
Sep 24, 2009 24.17 24.45 23.55 24.04 298,427 +0.79(+3.40%)
Sep 23, 2009 23.86 24.12 23.25 23.25 134,748 -0.55(-2.31%)
Sep 22, 2009 23.85 24.20 23.44 23.80 118,272 -0.04(-0.17%)
Sep 21, 2009 23.62 24.10 23.35 23.84 150,616 +0.07(+0.29%)
Sep 18, 2009 23.47 24.13 23.04 23.77 301,344 +0.51(+2.19%)
Sep 17, 2009 23.54 23.85 23.19 23.26 255,145 -0.23(-0.98%)
Sep 16, 2009 23.01 23.53 22.56 23.49 332,776 +0.48(+2.09%)
Sep 15, 2009 22.06 23.06 22.06 23.01 346,045 +0.90(+4.07%)
Sep 14, 2009 20.95 22.14 20.85 22.11 321,102 +1.07(+5.09%)
Sep 11, 2009 21.32 21.73 20.99 21.04 210,737 -0.21(-0.99%)
Sep 10, 2009 21.26 21.40 20.94 21.25 223,977 +0.03(+0.14%)
Sep 09, 2009 21.25 21.51 21.00 21.22 158,095 +0.19(+0.90%)
Sep 08, 2009 21.45 21.54 21.02 21.03 142,738 -0.09(-0.43%)
Sep 04, 2009 21.16 21.48 20.91 21.12 99,195 -0.08(-0.38%)
Sep 03, 2009 20.64 21.35 20.62 21.20 239,160 +0.61(+2.96%)
Sep 02, 2009 21.32 21.32 20.50 20.59 479,263 -0.78(-3.65%)
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.