Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.01 24.32 23.63 24.10 1,830,438 +0.13(+0.53%)
Nov 27, 2009 23.74 24.50 23.56 23.97 1,105,989 -0.53(-2.17%)
Nov 25, 2009 23.34 24.52 23.11 24.51 2,121,823 +1.18(+5.04%)
Nov 24, 2009 23.27 23.51 23.20 23.33 1,630,714 +0.00(+0.00%)
Nov 23, 2009 23.56 23.88 23.17 23.33 2,558,216 +0.27(+1.17%)
Nov 20, 2009 23.43 23.51 22.73 23.06 1,535,298 -0.46(-1.96%)
Nov 19, 2009 24.07 24.17 23.40 23.52 2,033,067 -0.81(-3.33%)
Nov 18, 2009 23.44 24.61 23.43 24.33 3,323,917 +0.99(+4.26%)
Nov 17, 2009 23.19 23.40 23.06 23.34 1,049,780 -0.06(-0.27%)
Nov 16, 2009 23.43 23.80 23.25 23.40 1,274,782 +0.27(+1.17%)
Nov 13, 2009 23.12 23.41 22.91 23.13 1,261,515 +0.05(+0.21%)
Nov 12, 2009 23.58 23.78 23.04 23.08 860,572 -0.49(-2.06%)
Nov 11, 2009 23.36 23.84 23.36 23.57 954,588 +0.22(+0.95%)
Nov 10, 2009 23.66 24.05 23.26 23.35 1,389,423 -0.51(-2.13%)
Nov 09, 2009 23.34 23.93 23.34 23.86 1,037,945 +0.79(+3.41%)
Nov 06, 2009 23.37 23.62 22.91 23.07 895,032 -0.05(-0.21%)
Nov 05, 2009 22.69 23.54 22.54 23.12 1,144,472 +0.50(+2.21%)
Nov 04, 2009 23.16 23.40 22.52 22.61 1,581,716 -0.33(-1.42%)
Nov 03, 2009 22.46 22.95 22.13 22.94 1,543,870 +0.31(+1.37%)
Nov 02, 2009 22.42 22.85 22.08 22.63 2,064,436 +0.28(+1.25%)
Oct 30, 2009 23.01 23.21 22.02 22.35 1,687,127 -0.75(-3.24%)
Oct 29, 2009 22.37 23.20 22.31 23.10 1,660,046 +1.01(+4.57%)
Oct 28, 2009 22.66 22.97 22.07 22.09 1,859,705 -0.77(-3.37%)
Oct 27, 2009 24.46 24.46 22.64 22.86 1,667,149 +0.08(+0.35%)
Oct 26, 2009 23.50 24.13 22.65 22.78 2,299,502 -0.71(-3.01%)
Oct 23, 2009 23.40 23.49 23.20 23.49 1,733,933 -0.02(-0.07%)
Oct 22, 2009 23.31 23.51 22.82 23.51 2,229,340 +0.08(+0.34%)
Oct 21, 2009 22.59 24.48 22.48 23.43 4,043,184 +0.60(+2.65%)
Oct 20, 2009 22.73 22.91 22.69 22.82 3,638,992 +0.24(+1.06%)
Oct 19, 2009 21.31 22.65 21.19 22.58 2,423,885 +1.38(+6.49%)
Oct 16, 2009 21.22 21.34 20.93 21.21 1,481,009 -0.20(-0.93%)
Oct 15, 2009 21.13 21.59 21.13 21.41 2,601,883 -0.01(-0.04%)
Oct 14, 2009 21.07 21.46 21.04 21.41 2,699,053 -0.03(-0.15%)
Oct 13, 2009 21.37 21.57 21.09 21.45 1,717,088 +0.04(+0.19%)
Oct 12, 2009 21.75 22.06 21.12 21.41 1,548,838 -0.35(-1.61%)
Oct 09, 2009 21.51 21.80 20.95 21.76 2,605,107 +0.25(+1.15%)
Oct 08, 2009 21.43 21.76 21.19 21.51 2,557,259 +0.29(+1.35%)
Oct 07, 2009 21.87 21.87 20.94 21.22 3,013,250 -0.66(-3.02%)
Oct 06, 2009 21.66 22.54 21.66 21.88 1,805,525 +0.40(+1.85%)
Oct 05, 2009 21.33 21.65 21.26 21.49 1,812,869 +0.38(+1.81%)
Oct 02, 2009 20.72 21.34 20.49 21.10 2,480,277 +0.31(+1.49%)
Oct 01, 2009 21.77 21.94 20.72 20.79 2,619,016 -1.18(-5.36%)
Sep 30, 2009 22.15 22.57 21.47 21.97 1,806,529 +0.05(+0.22%)
Sep 29, 2009 22.03 22.31 21.67 21.92 2,329,901 +0.11(+0.51%)
Sep 28, 2009 21.95 22.18 21.55 21.81 913,068 +0.14(+0.62%)
Sep 25, 2009 21.70 21.79 21.27 21.68 1,724,831 -0.01(-0.04%)
Sep 24, 2009 22.30 22.42 21.32 21.68 2,403,225 -0.50(-2.26%)
Sep 23, 2009 22.45 22.84 22.12 22.19 2,515,451 -0.26(-1.17%)
Sep 22, 2009 22.75 23.06 22.39 22.45 2,489,294 -0.16(-0.70%)
Sep 21, 2009 22.82 22.95 22.47 22.61 2,438,137 -0.46(-2.00%)
Sep 18, 2009 24.09 24.22 22.56 23.07 3,577,426 -0.94(-3.91%)
Sep 17, 2009 23.20 24.33 22.82 24.01 4,222,920 +1.10(+4.79%)
Sep 16, 2009 24.28 24.33 22.20 22.91 10,935,999 -2.98(-11.52%)
Sep 15, 2009 25.74 26.16 25.48 25.89 875,105 +0.09(+0.34%)
Sep 14, 2009 24.98 25.85 24.82 25.80 935,547 +0.65(+2.59%)
Sep 11, 2009 24.64 25.42 24.64 25.15 912,334 +0.52(+2.13%)
Sep 10, 2009 24.46 24.86 24.12 24.63 1,176,874 +0.09(+0.36%)
Sep 09, 2009 23.82 24.73 23.78 24.54 646,790 +0.65(+2.73%)
Sep 08, 2009 23.99 24.17 23.66 23.89 1,070,703 +0.29(+1.25%)
Sep 04, 2009 23.62 23.70 23.23 23.59 884,337 +0.14(+0.61%)
Sep 03, 2009 23.38 23.60 22.84 23.45 1,016,861 +0.34(+1.48%)
Sep 02, 2009 24.16 24.28 22.45 23.11 3,640,861 -1.04(-4.31%)
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.