Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.40 22.43 22.12 22.29 3,589,869 -0.12(-0.54%)
Nov 27, 2009 22.41 22.55 22.13 22.41 1,934,329 -0.14(-0.62%)
Nov 25, 2009 22.61 22.61 22.42 22.55 2,551,655 -0.01(-0.06%)
Nov 24, 2009 22.23 22.70 22.05 22.56 4,911,402 +0.51(+2.31%)
Nov 23, 2009 22.05 22.15 21.59 22.05 7,286,185 +0.31(+1.41%)
Nov 20, 2009 21.71 21.89 21.64 21.75 4,223,063 +0.04(+0.21%)
Nov 19, 2009 21.46 21.73 21.33 21.70 4,529,962 +0.18(+0.83%)
Nov 18, 2009 21.36 21.54 21.22 21.52 3,394,000 +0.12(+0.57%)
Nov 17, 2009 21.39 21.43 21.25 21.40 2,494,598 +0.06(+0.30%)
Nov 16, 2009 21.27 21.39 21.17 21.34 2,537,913 +0.19(+0.90%)
Nov 13, 2009 21.11 21.19 21.04 21.15 2,204,391 +0.04(+0.18%)
Nov 12, 2009 21.07 21.32 21.03 21.11 4,315,103 +0.06(+0.27%)
Nov 11, 2009 20.98 21.06 20.84 21.05 2,837,974 +0.20(+0.95%)
Nov 10, 2009 20.80 21.04 20.78 20.85 2,598,396 +0.04(+0.21%)
Nov 09, 2009 20.53 20.82 20.49 20.81 2,103,622 +0.29(+1.43%)
Nov 06, 2009 20.43 20.55 20.39 20.52 2,143,693 +0.03(+0.16%)
Nov 05, 2009 20.20 20.48 20.15 20.48 3,115,297 +0.34(+1.68%)
Nov 04, 2009 19.94 20.38 19.85 20.15 3,912,334 +0.24(+1.22%)
Nov 03, 2009 20.12 20.14 19.73 19.90 4,073,266 -0.25(-1.26%)
Nov 02, 2009 20.30 20.36 20.08 20.16 4,426,729 -0.08(-0.38%)
Oct 30, 2009 20.59 20.71 20.23 20.23 5,014,773 -0.36(-1.76%)
Oct 29, 2009 20.39 20.64 20.20 20.60 2,720,676 +0.29(+1.41%)
Oct 28, 2009 20.42 20.52 20.31 20.31 2,398,822 -0.11(-0.56%)
Oct 27, 2009 20.27 20.53 20.26 20.43 3,261,570 +0.13(+0.66%)
Oct 26, 2009 20.37 20.60 20.00 20.29 2,624,117 -0.03(-0.16%)
Oct 23, 2009 20.41 20.41 20.29 20.32 2,636,281 -0.27(-1.30%)
Oct 22, 2009 20.63 20.68 20.38 20.59 2,965,422 -0.09(-0.43%)
Oct 21, 2009 20.85 21.08 20.66 20.68 3,334,073 -0.20(-0.98%)
Oct 20, 2009 21.01 21.08 20.89 20.89 2,913,555 -0.12(-0.58%)
Oct 19, 2009 20.82 21.10 20.73 21.01 2,958,424 +0.22(+1.04%)
Oct 16, 2009 20.62 20.87 20.59 20.79 2,390,268 +0.05(+0.25%)
Oct 15, 2009 20.52 20.76 20.48 20.74 2,576,743 +0.16(+0.77%)
Oct 14, 2009 20.76 20.89 20.57 20.58 2,664,124 -0.08(-0.37%)
Oct 13, 2009 20.78 20.78 20.61 20.66 3,378,818 -0.13(-0.64%)
Oct 12, 2009 20.81 20.93 20.57 20.79 3,747,164 +0.17(+0.83%)
Oct 09, 2009 20.59 20.70 20.49 20.62 3,260,241 -0.03(-0.12%)
Oct 08, 2009 20.61 20.70 20.52 20.64 3,410,215 +0.07(+0.34%)
Oct 07, 2009 20.53 20.76 20.46 20.57 3,105,963 +0.03(+0.12%)
Oct 06, 2009 20.27 20.71 20.27 20.55 4,697,289 +0.27(+1.35%)
Oct 05, 2009 20.37 20.38 20.14 20.27 4,108,743 -0.04(-0.22%)
Oct 02, 2009 20.33 20.48 20.31 20.32 3,880,319 -0.20(-0.96%)
Oct 01, 2009 20.66 20.66 20.35 20.52 3,576,114 -0.11(-0.56%)
Sep 30, 2009 20.83 20.83 20.51 20.63 3,525,406 -0.18(-0.88%)
Sep 29, 2009 20.78 20.86 20.67 20.81 3,499,136 +0.09(+0.46%)
Sep 28, 2009 20.66 20.81 20.54 20.72 1,984,653 +0.15(+0.71%)
Sep 25, 2009 20.73 20.74 20.54 20.57 3,442,961 -0.10(-0.49%)
Sep 24, 2009 20.69 20.75 20.59 20.67 3,133,564 +0.01(+0.06%)
Sep 23, 2009 20.66 20.95 20.66 20.66 4,916,722 +0.03(+0.15%)
Sep 22, 2009 20.83 20.83 20.54 20.63 3,511,877 -0.12(-0.58%)
Sep 21, 2009 20.42 20.79 20.42 20.75 5,509,628 +0.33(+1.61%)
Sep 18, 2009 20.16 20.46 20.05 20.42 5,911,699 +0.27(+1.35%)
Sep 17, 2009 20.22 20.27 20.05 20.15 4,121,062 -0.25(-1.24%)
Sep 16, 2009 20.47 20.66 20.16 20.40 6,092,205 -0.04(-0.19%)
Sep 15, 2009 20.69 20.69 20.33 20.44 3,584,488 -0.22(-1.07%)
Sep 14, 2009 20.52 20.85 20.49 20.66 6,083,935 -0.29(-1.39%)
Sep 11, 2009 21.48 21.49 20.67 20.95 6,772,656 +0.01(+0.03%)
Sep 10, 2009 20.49 21.01 20.35 20.95 6,405,538 +0.48(+2.35%)
Sep 09, 2009 20.54 20.59 20.39 20.47 2,938,377 -0.01(-0.06%)
Sep 08, 2009 19.89 20.54 19.78 20.48 4,979,743 +0.75(+3.82%)
Sep 04, 2009 19.52 19.77 19.50 19.73 1,861,351 +0.20(+1.00%)
Sep 03, 2009 19.54 19.55 19.37 19.53 1,494,306 +0.03(+0.13%)
Sep 02, 2009 19.50 19.57 19.40 19.50 1,836,147 +0.03(+0.16%)
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.