Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.05 24.36 23.67 24.14 1,827,239 +0.13(+0.53%)
Nov 27, 2009 23.78 24.54 23.60 24.02 1,104,055 -0.53(-2.17%)
Nov 25, 2009 23.38 24.56 23.15 24.55 2,118,114 +1.18(+5.04%)
Nov 24, 2009 23.31 23.55 23.24 23.37 1,627,864 +0.00(+0.00%)
Nov 23, 2009 23.60 23.92 23.21 23.37 2,553,745 +0.27(+1.17%)
Nov 20, 2009 23.47 23.55 22.77 23.10 1,532,614 -0.46(-1.96%)
Nov 19, 2009 24.11 24.22 23.44 23.56 2,029,513 -0.81(-3.33%)
Nov 18, 2009 23.48 24.65 23.47 24.37 3,318,108 +1.00(+4.26%)
Nov 17, 2009 23.23 23.44 23.10 23.38 1,047,945 -0.06(-0.27%)
Nov 16, 2009 23.47 23.84 23.29 23.44 1,272,554 +0.27(+1.17%)
Nov 13, 2009 23.16 23.45 22.95 23.17 1,259,310 +0.05(+0.21%)
Nov 12, 2009 23.63 23.82 23.08 23.12 859,068 -0.49(-2.06%)
Nov 11, 2009 23.40 23.88 23.40 23.61 952,919 +0.22(+0.95%)
Nov 10, 2009 23.71 24.09 23.30 23.39 1,386,994 -0.51(-2.13%)
Nov 09, 2009 23.38 23.97 23.38 23.90 1,036,131 +0.79(+3.41%)
Nov 06, 2009 23.41 23.66 22.95 23.11 893,467 -0.05(-0.21%)
Nov 05, 2009 22.73 23.59 22.58 23.16 1,142,472 +0.50(+2.22%)
Nov 04, 2009 23.20 23.44 22.56 22.65 1,578,951 -0.33(-1.42%)
Nov 03, 2009 22.50 22.99 22.17 22.98 1,541,171 +0.31(+1.37%)
Nov 02, 2009 22.46 22.89 22.12 22.67 2,060,828 +0.28(+1.25%)
Oct 30, 2009 23.05 23.25 22.06 22.39 1,684,178 -0.75(-3.24%)
Oct 29, 2009 22.41 23.24 22.35 23.14 1,657,145 +1.01(+4.57%)
Oct 28, 2009 22.70 23.01 22.10 22.13 1,856,454 -0.77(-3.37%)
Oct 27, 2009 24.50 24.50 22.68 22.90 1,664,235 +0.08(+0.35%)
Oct 26, 2009 23.54 24.18 22.69 22.82 2,295,483 -0.71(-3.01%)
Oct 23, 2009 23.44 23.53 23.24 23.53 1,730,902 -0.02(-0.07%)
Oct 22, 2009 23.35 23.55 22.86 23.55 2,225,443 +0.08(+0.34%)
Oct 21, 2009 22.63 24.52 22.52 23.47 4,036,117 +0.61(+2.65%)
Oct 20, 2009 22.77 22.95 22.73 22.86 3,632,631 +0.24(+1.06%)
Oct 19, 2009 21.35 22.69 21.23 22.62 2,419,648 +1.38(+6.49%)
Oct 16, 2009 21.25 21.38 20.97 21.24 1,478,420 -0.20(-0.93%)
Oct 15, 2009 21.16 21.63 21.16 21.44 2,597,335 -0.01(-0.04%)
Oct 14, 2009 21.11 21.50 21.08 21.45 2,694,336 -0.03(-0.15%)
Oct 13, 2009 21.41 21.61 21.12 21.48 1,714,087 +0.04(+0.19%)
Oct 12, 2009 21.79 22.10 21.16 21.44 1,546,131 -0.35(-1.61%)
Oct 09, 2009 21.55 21.83 20.99 21.79 2,600,554 +0.25(+1.15%)
Oct 08, 2009 21.47 21.80 21.23 21.55 2,552,789 +0.29(+1.35%)
Oct 07, 2009 21.91 21.91 20.97 21.26 3,007,983 -0.66(-3.02%)
Oct 06, 2009 21.70 22.57 21.70 21.92 1,802,369 +0.40(+1.85%)
Oct 05, 2009 21.36 21.69 21.30 21.52 1,809,701 +0.38(+1.81%)
Oct 02, 2009 20.76 21.38 20.53 21.14 2,475,942 +0.31(+1.49%)
Oct 01, 2009 21.81 21.98 20.76 20.83 2,614,438 -1.18(-5.36%)
Sep 30, 2009 22.18 22.61 21.51 22.01 1,803,371 +0.05(+0.22%)
Sep 29, 2009 22.07 22.35 21.71 21.96 2,325,829 +0.11(+0.51%)
Sep 28, 2009 21.99 22.22 21.59 21.85 911,472 +0.14(+0.62%)
Sep 25, 2009 21.74 21.83 21.31 21.71 1,721,817 -0.01(-0.04%)
Sep 24, 2009 22.34 22.45 21.36 21.72 2,399,025 -0.50(-2.26%)
Sep 23, 2009 22.49 22.88 22.16 22.22 2,511,054 -0.26(-1.17%)
Sep 22, 2009 22.79 23.10 22.43 22.49 2,484,943 -0.16(-0.70%)
Sep 21, 2009 22.86 22.99 22.51 22.65 2,433,876 -0.46(-2.00%)
Sep 18, 2009 24.14 24.26 22.60 23.11 3,571,173 -0.94(-3.91%)
Sep 17, 2009 23.24 24.37 22.86 24.05 4,215,539 +1.10(+4.79%)
Sep 16, 2009 24.33 24.37 22.24 22.95 10,916,884 -2.99(-11.52%)
Sep 15, 2009 25.78 26.21 25.52 25.94 873,576 +0.09(+0.34%)
Sep 14, 2009 25.02 25.90 24.86 25.85 933,911 +0.65(+2.59%)
Sep 11, 2009 24.69 25.46 24.69 25.20 910,739 +0.53(+2.13%)
Sep 10, 2009 24.50 24.90 24.16 24.67 1,174,817 +0.09(+0.36%)
Sep 09, 2009 23.86 24.77 23.82 24.58 645,659 +0.65(+2.73%)
Sep 08, 2009 24.03 24.22 23.71 23.93 1,068,831 +0.29(+1.25%)
Sep 04, 2009 23.67 23.75 23.28 23.63 882,791 +0.14(+0.61%)
Sep 03, 2009 23.42 23.64 22.88 23.49 1,015,084 +0.34(+1.48%)
Sep 02, 2009 24.20 24.32 22.49 23.15 3,634,497 -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.