Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.90 22.95 22.31 22.86 785,901 -0.05(-0.22%)
Nov 27, 2009 22.97 23.61 22.70 22.91 287,582 -1.14(-4.74%)
Nov 25, 2009 24.01 24.18 23.78 24.05 216,530 +0.14(+0.59%)
Nov 24, 2009 23.99 24.08 23.31 23.91 354,940 -0.02(-0.08%)
Nov 23, 2009 24.23 24.48 23.71 23.93 459,137 +0.33(+1.40%)
Nov 20, 2009 23.24 23.73 23.10 23.60 341,055 +0.02(+0.08%)
Nov 19, 2009 24.04 24.07 23.27 23.58 550,782 -0.90(-3.68%)
Nov 18, 2009 24.78 24.78 23.95 24.48 513,083 -0.30(-1.21%)
Nov 17, 2009 24.15 24.91 24.05 24.78 567,916 +0.37(+1.52%)
Nov 16, 2009 24.20 24.75 24.00 24.41 807,021 +0.61(+2.56%)
Nov 13, 2009 23.27 24.10 22.98 23.80 685,740 +0.39(+1.67%)
Nov 12, 2009 24.02 24.27 23.35 23.41 947,007 -0.62(-2.58%)
Nov 11, 2009 24.28 24.51 23.56 24.03 592,870 +0.01(+0.04%)
Nov 10, 2009 23.79 24.22 23.39 24.02 630,730 +0.24(+1.01%)
Nov 09, 2009 23.64 24.51 23.57 23.78 794,452 +0.40(+1.71%)
Nov 06, 2009 22.64 23.59 22.45 23.38 501,488 +0.39(+1.70%)
Nov 05, 2009 22.26 23.35 22.25 22.99 1,044,530 +1.02(+4.64%)
Nov 04, 2009 22.81 22.89 21.92 21.97 560,501 -0.53(-2.36%)
Nov 03, 2009 21.77 22.67 21.54 22.50 507,007 +0.36(+1.63%)
Nov 02, 2009 22.07 22.65 21.27 22.14 769,888 +0.25(+1.14%)
Oct 30, 2009 22.72 22.72 21.60 21.89 793,905 -1.06(-4.62%)
Oct 29, 2009 22.69 23.15 22.64 22.95 974,434 +0.60(+2.68%)
Oct 28, 2009 23.24 23.31 22.26 22.35 770,623 -0.96(-4.12%)
Oct 27, 2009 24.03 24.57 23.23 23.31 1,039,084 -0.66(-2.75%)
Oct 26, 2009 23.73 24.80 23.55 23.97 1,108,011 +0.34(+1.44%)
Oct 23, 2009 23.65 23.85 23.39 23.63 872,130 +0.06(+0.25%)
Oct 22, 2009 20.96 24.53 20.96 23.57 1,724,451 +0.62(+2.70%)
Oct 21, 2009 23.91 24.56 22.77 22.95 923,090 -1.10(-4.57%)
Oct 20, 2009 23.98 24.18 23.92 24.05 702,076 -0.30(-1.23%)
Oct 19, 2009 24.10 24.97 23.89 24.35 527,623 +0.32(+1.33%)
Oct 16, 2009 24.15 24.41 23.93 24.03 703,925 -0.37(-1.52%)
Oct 15, 2009 23.96 24.88 23.78 24.40 835,339 +0.17(+0.70%)
Oct 14, 2009 23.55 24.36 23.01 24.23 802,660 +1.25(+5.44%)
Oct 13, 2009 22.92 23.13 22.30 22.98 502,824 -0.06(-0.26%)
Oct 12, 2009 23.30 23.54 22.16 23.04 560,727 -0.33(-1.41%)
Oct 09, 2009 23.31 23.59 22.97 23.37 324,556 +0.08(+0.34%)
Oct 08, 2009 23.09 23.75 22.92 23.29 929,959 +0.56(+2.46%)
Oct 07, 2009 22.60 23.00 22.36 22.73 330,994 +0.05(+0.22%)
Oct 06, 2009 22.18 23.05 21.94 22.68 753,513 +0.82(+3.75%)
Oct 05, 2009 20.87 21.93 20.77 21.86 649,617 +1.10(+5.30%)
Oct 02, 2009 20.27 21.04 19.78 20.76 786,612 -0.02(-0.10%)
Oct 01, 2009 21.51 21.83 20.74 20.78 683,788 -0.96(-4.42%)
Sep 30, 2009 22.44 22.47 21.61 21.74 543,055 -0.60(-2.69%)
Sep 29, 2009 22.52 23.00 22.31 22.34 270,944 -0.12(-0.53%)
Sep 28, 2009 21.79 22.80 21.70 22.46 387,761 +0.80(+3.69%)
Sep 25, 2009 21.71 22.34 20.99 21.66 432,624 -0.23(-1.05%)
Sep 24, 2009 22.60 22.91 21.43 21.89 563,469 -0.51(-2.28%)
Sep 23, 2009 22.81 23.40 22.34 22.40 456,880 -0.28(-1.23%)
Sep 22, 2009 22.10 22.75 22.10 22.68 604,167 +0.89(+4.08%)
Sep 21, 2009 21.60 21.89 20.74 21.79 743,618 -0.24(-1.09%)
Sep 18, 2009 20.27 22.77 20.27 22.03 1,849,550 +2.02(+10.09%)
Sep 17, 2009 20.08 20.54 19.91 20.01 473,282 +0.17(+0.86%)
Sep 16, 2009 19.88 20.19 19.71 19.84 372,733 +0.14(+0.71%)
Sep 15, 2009 19.57 19.83 19.13 19.70 631,523 +0.06(+0.31%)
Sep 14, 2009 18.62 19.75 18.56 19.64 547,688 +0.79(+4.19%)
Sep 11, 2009 19.01 19.59 18.51 18.85 438,376 -0.06(-0.32%)
Sep 10, 2009 18.51 19.03 18.38 18.91 429,887 +0.42(+2.27%)
Sep 09, 2009 17.83 18.64 17.63 18.49 1,058,316 +0.60(+3.35%)
Sep 08, 2009 16.85 18.07 16.84 17.89 1,135,892 +1.32(+7.97%)
Sep 04, 2009 16.31 16.63 16.04 16.57 771,600 +0.15(+0.91%)
Sep 03, 2009 16.24 16.47 15.93 16.42 754,480 +0.24(+1.48%)
Sep 02, 2009 16.74 16.74 16.12 16.18 656,009 -0.56(-3.35%)
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.