Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.18 25.01 25.01 25.01 10,322,591 -0.36(-1.40%)
Dec 30, 2009 25.24 25.45 25.19 25.36 13,718,006 -0.03(-0.11%)
Dec 29, 2009 25.41 25.66 25.37 25.39 10,972,254 -0.13(-0.51%)
Dec 28, 2009 25.31 25.58 25.18 25.52 14,562,497 +0.21(+0.81%)
Dec 24, 2009 25.42 25.42 25.16 25.31 9,184,524 -0.18(-0.70%)
Dec 23, 2009 25.91 25.91 25.42 25.49 18,626,604 -0.34(-1.32%)
Dec 22, 2009 25.86 25.99 25.70 25.83 20,596,636 -0.40(-1.54%)
Dec 21, 2009 25.65 26.29 25.64 26.24 21,608,576 +0.64(+2.51%)
Dec 18, 2009 25.57 25.86 25.46 25.59 37,154,744 +0.08(+0.32%)
Dec 17, 2009 25.83 25.90 25.50 25.51 27,097,374 -0.32(-1.24%)
Dec 16, 2009 26.02 26.07 25.68 25.83 24,400,812 -0.17(-0.66%)
Dec 15, 2009 25.78 26.00 25.50 26.00 18,817,042 +0.16(+0.61%)
Dec 14, 2009 25.77 25.86 25.73 25.85 18,100,494 +0.48(+1.89%)
Dec 11, 2009 25.58 25.58 25.23 25.37 20,082,686 -0.32(-1.25%)
Dec 10, 2009 25.60 25.95 25.59 25.69 21,384,880 +0.27(+1.05%)
Dec 09, 2009 24.84 25.48 24.70 25.42 25,951,186 +0.55(+2.20%)
Dec 08, 2009 25.08 25.32 24.81 24.88 22,708,844 -0.24(-0.95%)
Dec 07, 2009 24.99 25.35 24.96 25.11 14,568,374 +0.00(+0.00%)
Dec 04, 2009 25.46 25.66 25.07 25.11 24,279,636 -0.05(-0.19%)
Dec 03, 2009 25.12 25.35 25.01 25.16 19,018,206 -0.02(-0.08%)
Dec 02, 2009 24.98 25.32 24.94 25.18 17,571,710 -0.05(-0.22%)
Dec 01, 2009 24.83 25.48 24.83 25.24 24,291,948 +0.46(+1.85%)
Nov 30, 2009 24.75 24.86 24.55 24.78 26,837,042 -0.05(-0.22%)
Nov 27, 2009 24.62 25.01 24.38 24.83 13,110,494 -0.19(-0.77%)
Nov 25, 2009 24.83 25.09 24.60 25.03 16,304,918 +0.24(+0.97%)
Nov 24, 2009 24.83 25.20 24.54 24.79 31,036,740 -0.14(-0.55%)
Nov 23, 2009 25.15 25.29 24.77 24.92 33,245,388 -0.03(-0.11%)
Nov 20, 2009 24.26 25.09 24.18 24.95 53,146,444 +0.77(+3.20%)
Nov 19, 2009 24.01 24.44 23.79 24.18 35,057,552 +0.13(+0.54%)
Nov 18, 2009 23.45 24.23 23.32 24.05 41,195,736 +0.58(+2.48%)
Nov 17, 2009 23.13 23.47 22.82 23.47 24,199,104 +0.33(+1.42%)
Nov 16, 2009 23.25 23.51 22.94 23.14 36,674,840 +0.49(+2.15%)
Nov 13, 2009 22.79 22.92 22.58 22.65 21,225,634 +0.08(+0.36%)
Nov 12, 2009 22.61 22.91 22.49 22.57 20,602,450 -0.16(-0.72%)
Nov 11, 2009 23.08 23.10 22.66 22.73 25,539,376 -0.27(-1.16%)
Nov 10, 2009 22.93 23.09 22.81 23.00 23,183,394 +0.12(+0.54%)
Nov 09, 2009 22.50 22.92 22.38 22.88 42,645,520 +0.57(+2.58%)
Nov 06, 2009 22.32 22.55 22.05 22.30 28,998,938 -0.22(-0.97%)
Nov 05, 2009 22.23 22.88 22.23 22.52 33,228,754 +0.18(+0.83%)
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.