Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.89 28.48 28.48 28.48 320,490 -0.31(-1.09%)
Dec 30, 2009 28.76 28.92 28.54 28.79 309,654 +0.03(+0.09%)
Dec 29, 2009 28.96 28.96 28.72 28.76 280,720 -0.28(-0.96%)
Dec 28, 2009 29.04 29.41 28.96 29.04 533,918 +0.03(+0.09%)
Dec 24, 2009 28.86 29.13 28.86 29.01 111,913 +0.25(+0.87%)
Dec 23, 2009 28.75 28.99 28.67 28.76 402,641 +0.04(+0.16%)
Dec 22, 2009 28.75 28.78 28.32 28.72 617,804 +0.15(+0.53%)
Dec 21, 2009 29.09 29.10 28.49 28.57 617,140 -0.47(-1.60%)
Dec 18, 2009 29.58 29.83 28.15 29.03 2,368,359 -0.23(-0.80%)
Dec 17, 2009 28.29 29.56 28.26 29.27 1,152,607 -0.51(-1.71%)
Dec 16, 2009 29.63 30.03 29.61 29.78 616,681 +0.14(+0.48%)
Dec 15, 2009 29.95 29.95 29.54 29.63 903,721 -0.47(-1.55%)
Dec 14, 2009 30.08 30.13 29.80 30.10 869,245 +0.56(+1.88%)
Dec 11, 2009 29.33 29.55 29.05 29.54 893,163 +0.43(+1.48%)
Dec 10, 2009 28.91 29.11 28.58 29.11 1,143,419 +0.23(+0.81%)
Dec 09, 2009 28.76 29.00 28.14 28.88 447,706 +0.17(+0.59%)
Dec 08, 2009 28.51 28.90 28.15 28.71 431,070 +0.23(+0.82%)
Dec 07, 2009 28.92 28.93 28.18 28.48 639,786 -0.43(-1.49%)
Dec 04, 2009 29.18 29.35 28.49 28.91 1,060,091 +0.17(+0.59%)
Dec 03, 2009 28.91 28.97 28.47 28.74 778,554 -0.04(-0.16%)
Dec 02, 2009 27.93 28.83 27.91 28.78 592,844 +0.74(+2.65%)
Dec 01, 2009 27.47 28.10 27.34 28.04 723,053 +0.75(+2.76%)
Nov 30, 2009 27.27 27.32 26.57 27.29 679,901 +0.24(+0.89%)
Nov 27, 2009 26.96 27.44 26.75 27.04 281,432 -0.54(-1.95%)
Nov 25, 2009 27.56 28.07 27.39 27.58 444,722 -0.06(-0.23%)
Nov 24, 2009 28.02 28.58 27.52 27.64 472,638 -0.22(-0.80%)
Nov 23, 2009 27.84 28.11 27.71 27.87 773,071 +0.22(+0.81%)
Nov 20, 2009 27.68 27.88 27.47 27.64 594,105 -0.12(-0.42%)
Nov 19, 2009 28.02 28.02 27.67 27.76 690,402 -0.52(-1.84%)
Nov 18, 2009 28.59 28.87 28.11 28.28 878,292 -0.47(-1.62%)
Nov 17, 2009 28.66 28.84 28.55 28.75 565,591 -0.05(-0.19%)
Nov 16, 2009 28.98 29.33 28.71 28.80 1,242,587 -0.06(-0.22%)
Nov 13, 2009 28.70 29.04 28.54 28.86 651,212 +0.22(+0.75%)
Nov 12, 2009 29.15 29.35 28.61 28.65 633,899 -0.59(-2.02%)
Nov 11, 2009 29.34 29.50 28.75 29.24 1,013,882 +0.22(+0.77%)
Nov 10, 2009 29.91 29.92 28.59 29.01 2,367,336 -1.07(-3.57%)
Nov 09, 2009 29.28 30.89 28.87 30.09 2,772,703 +1.23(+4.25%)
Nov 06, 2009 27.81 29.29 27.77 28.86 3,731,019 +1.17(+4.24%)
Nov 05, 2009 26.25 27.85 26.15 27.69 10,096,346 +0.59(+2.18%)
Nov 04, 2009 27.37 27.60 27.03 27.10 2,147,266 -0.14(-0.53%)
Nov 03, 2009 26.95 27.66 26.67 27.24 2,700,435 +0.22(+0.83%)
Nov 02, 2009 27.10 27.46 26.87 27.02 2,340,520 -0.21(-0.76%)
Oct 30, 2009 27.38 27.80 25.67 27.22 7,603,799 +1.05(+4.00%)
Oct 29, 2009 26.07 26.28 25.67 26.18 946,477 +0.37(+1.42%)
Oct 28, 2009 26.46 26.50 25.78 25.81 1,204,089 -0.56(-2.14%)
Oct 27, 2009 25.77 26.80 25.44 26.37 1,040,017 +0.50(+1.94%)
Oct 26, 2009 25.70 26.57 25.54 25.87 1,350,940 +0.37(+1.44%)
Oct 23, 2009 25.56 25.67 25.28 25.50 610,818 -0.01(-0.04%)
Oct 22, 2009 25.17 25.53 24.51 25.51 662,700 +0.47(+1.86%)
Oct 21, 2009 24.98 25.47 24.83 25.05 649,461 +0.18(+0.72%)
Oct 20, 2009 24.85 24.96 24.55 24.87 450,877 -0.60(-2.36%)
Oct 19, 2009 25.02 25.75 24.88 25.47 643,025 +0.37(+1.46%)
Oct 16, 2009 25.15 25.30 24.55 25.10 1,217,517 -0.27(-1.06%)
Oct 15, 2009 24.82 25.59 24.66 25.37 952,289 +0.51(+2.05%)
Oct 14, 2009 23.87 24.94 23.86 24.86 1,200,338 +1.13(+4.76%)
Oct 13, 2009 23.82 23.97 23.56 23.73 473,003 -0.04(-0.15%)
Oct 12, 2009 23.95 24.37 23.60 23.77 284,789 -0.34(-1.41%)
Oct 09, 2009 23.81 24.27 23.78 24.11 372,375 +0.40(+1.70%)
Oct 08, 2009 23.42 23.91 23.41 23.70 752,028 +0.44(+1.89%)
Oct 07, 2009 23.30 23.57 22.77 23.27 1,006,765 -0.20(-0.84%)
Oct 06, 2009 24.46 24.59 23.33 23.46 2,114,875 -0.90(-3.71%)
Oct 05, 2009 24.27 24.49 24.21 24.37 957,078 +0.09(+0.37%)
Oct 02, 2009 23.55 24.58 22.88 24.28 1,718,770 -0.03(-0.11%)
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.