Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.74 29.43 29.43 29.43 3,135,846 -0.32(-1.07%)
Dec 30, 2009 29.66 29.80 29.64 29.75 4,053,276 +0.05(+0.16%)
Dec 29, 2009 29.78 29.95 29.70 29.70 4,617,414 -0.05(-0.18%)
Dec 28, 2009 29.92 30.03 29.59 29.75 4,955,200 -0.07(-0.22%)
Dec 24, 2009 29.73 29.99 29.73 29.82 1,233,176 +0.08(+0.26%)
Dec 23, 2009 29.58 29.83 29.51 29.74 4,578,013 +0.17(+0.59%)
Dec 22, 2009 29.87 30.01 29.52 29.57 6,802,916 -0.28(-0.95%)
Dec 21, 2009 30.07 30.14 29.64 29.85 7,180,447 -0.10(-0.34%)
Dec 18, 2009 30.04 30.19 29.68 29.95 8,406,868 +0.11(+0.38%)
Dec 17, 2009 30.07 30.12 29.29 29.84 8,407,426 -0.58(-1.92%)
Dec 16, 2009 30.93 30.93 30.22 30.42 7,452,717 -0.32(-1.04%)
Dec 15, 2009 30.92 31.00 30.64 30.74 7,948,989 -0.20(-0.64%)
Dec 14, 2009 30.95 31.07 30.77 30.94 8,270,639 -0.14(-0.45%)
Dec 11, 2009 30.93 31.19 30.64 31.08 5,584,498 +0.34(+1.12%)
Dec 10, 2009 30.48 30.87 30.43 30.73 6,772,230 +0.44(+1.45%)
Dec 09, 2009 30.11 30.30 29.96 30.30 4,975,037 +0.20(+0.68%)
Dec 08, 2009 30.11 30.31 29.85 30.09 5,179,487 -0.11(-0.38%)
Dec 07, 2009 29.92 30.48 29.83 30.20 6,438,603 +0.52(+1.74%)
Dec 04, 2009 30.34 30.60 29.36 29.69 6,848,274 -0.43(-1.42%)
Dec 03, 2009 30.10 30.41 29.81 30.11 6,408,915 +0.03(+0.10%)
Dec 02, 2009 29.82 30.11 29.52 30.08 8,566,050 +0.57(+1.92%)
Dec 01, 2009 29.07 29.69 29.07 29.52 7,188,722 +0.51(+1.74%)
Nov 30, 2009 28.95 29.05 28.71 29.01 7,541,203 +0.31(+1.09%)
Nov 27, 2009 28.61 28.95 28.45 28.70 3,481,892 -0.38(-1.30%)
Nov 25, 2009 28.62 29.21 28.51 29.08 7,598,831 +0.52(+1.81%)
Nov 24, 2009 28.54 28.66 28.37 28.56 5,899,567 +0.02(+0.06%)
Nov 23, 2009 28.40 28.69 28.34 28.54 5,978,296 +0.36(+1.26%)
Nov 20, 2009 27.93 28.29 27.81 28.19 7,999,952 +0.25(+0.91%)
Nov 19, 2009 28.16 28.18 27.80 27.93 5,358,615 -0.30(-1.05%)
Nov 18, 2009 28.28 28.42 28.15 28.23 5,194,059 -0.11(-0.38%)
Nov 17, 2009 28.57 28.57 28.15 28.34 4,340,328 -0.21(-0.74%)
Nov 16, 2009 28.28 28.60 28.26 28.55 5,580,084 +0.48(+1.72%)
Nov 13, 2009 27.86 28.27 27.79 28.07 4,971,245 +0.33(+1.17%)
Nov 12, 2009 28.33 28.44 27.71 27.74 7,557,514 -0.56(-1.98%)
Nov 11, 2009 28.63 28.63 28.25 28.30 4,208,806 -0.12(-0.42%)
Nov 10, 2009 28.35 28.61 28.21 28.42 5,456,555 -0.19(-0.67%)
Nov 09, 2009 28.40 28.65 28.17 28.61 8,836,786 +0.49(+1.76%)
Nov 06, 2009 28.30 28.57 28.02 28.12 6,943,881 -0.37(-1.31%)
Nov 05, 2009 28.15 28.68 28.07 28.49 7,340,212 +0.46(+1.63%)
Nov 04, 2009 27.87 28.34 27.84 28.04 5,743,692 +0.28(+1.02%)
Nov 03, 2009 27.85 27.96 27.64 27.75 5,761,298 -0.20(-0.73%)
Nov 02, 2009 28.40 28.40 27.75 27.96 8,135,929 -0.32(-1.13%)
Oct 30, 2009 28.81 28.84 27.96 28.28 11,606,863 -0.58(-2.00%)
Oct 29, 2009 28.92 28.96 28.52 28.86 11,177,778 +0.07(+0.25%)
Oct 28, 2009 29.13 29.40 28.69 28.78 7,710,865 -0.29(-0.99%)
Oct 27, 2009 29.26 29.46 29.00 29.07 6,709,151 -0.19(-0.66%)
Oct 26, 2009 30.05 30.26 29.19 29.27 8,054,515 -0.76(-2.55%)
Oct 23, 2009 30.10 30.14 29.92 30.03 7,781,185 -0.58(-1.91%)
Oct 22, 2009 30.15 30.64 30.11 30.61 7,394,695 +0.48(+1.58%)
Oct 21, 2009 29.98 30.50 29.90 30.14 7,374,435 +0.16(+0.52%)
Oct 20, 2009 30.11 30.34 29.96 29.98 6,517,377 -0.70(-2.30%)
Oct 19, 2009 30.16 30.81 30.11 30.69 6,468,929 +0.52(+1.72%)
Oct 16, 2009 29.96 30.40 29.77 30.17 8,748,978 +0.01(+0.04%)
Oct 15, 2009 29.78 30.16 29.66 30.16 6,521,143 +0.37(+1.25%)
Oct 14, 2009 29.96 30.22 29.57 29.78 8,494,254 +0.04(+0.12%)
Oct 13, 2009 29.74 29.87 29.59 29.75 4,847,117 -0.11(-0.38%)
Oct 12, 2009 29.90 30.17 29.66 29.86 6,710,912 +0.10(+0.34%)
Oct 09, 2009 29.51 29.89 29.48 29.76 5,552,877 +0.27(+0.92%)
Oct 08, 2009 29.54 29.56 29.13 29.49 6,354,970 +0.23(+0.80%)
Oct 07, 2009 29.39 29.60 29.04 29.25 4,471,338 -0.05(-0.18%)
Oct 06, 2009 29.26 29.54 29.04 29.31 5,901,112 +0.30(+1.02%)
Oct 05, 2009 29.05 29.11 28.65 29.01 5,706,981 +0.12(+0.42%)
Oct 02, 2009 29.07 29.14 28.77 28.89 8,147,921 -0.31(-1.05%)
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.