Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.55 22.80 22.43 22.64 3,955,247 +0.01(+0.04%)
Nov 27, 2009 22.33 22.83 22.21 22.63 1,800,831 -0.36(-1.57%)
Nov 25, 2009 22.73 23.02 22.69 22.99 3,618,485 +0.29(+1.28%)
Nov 24, 2009 22.54 22.78 22.43 22.70 3,055,084 +0.18(+0.80%)
Nov 23, 2009 22.55 22.77 22.37 22.52 4,448,112 +0.24(+1.08%)
Nov 20, 2009 22.43 22.44 22.10 22.28 3,823,792 -0.33(-1.46%)
Nov 19, 2009 22.97 23.03 22.38 22.61 4,769,247 -0.60(-2.59%)
Nov 18, 2009 23.39 23.46 23.00 23.21 2,926,933 -0.27(-1.15%)
Nov 17, 2009 23.24 23.48 23.14 23.48 2,619,069 +0.09(+0.38%)
Nov 16, 2009 23.05 23.50 23.00 23.39 4,618,292 +0.45(+1.96%)
Nov 13, 2009 22.88 23.13 22.68 22.94 3,039,429 +0.12(+0.53%)
Nov 12, 2009 23.01 23.30 22.75 22.82 3,759,754 -0.13(-0.57%)
Nov 11, 2009 22.85 23.26 22.78 22.95 4,425,223 +0.34(+1.50%)
Nov 10, 2009 22.52 22.91 22.45 22.61 3,765,722 +0.11(+0.49%)
Nov 09, 2009 22.10 22.51 22.01 22.50 3,776,123 +0.61(+2.79%)
Nov 06, 2009 21.92 22.28 21.81 21.89 3,286,258 -0.16(-0.73%)
Nov 05, 2009 21.93 22.40 21.93 22.05 5,605,650 +0.33(+1.52%)
Nov 04, 2009 21.59 22.00 21.57 21.72 5,744,545 +0.17(+0.79%)
Nov 03, 2009 21.07 21.57 21.01 21.55 6,625,303 -0.20(-0.92%)
Nov 02, 2009 21.64 21.85 21.29 21.75 6,766,511 +0.00(+0.00%)
Oct 30, 2009 22.33 22.48 21.49 21.75 12,096,287 -0.66(-2.95%)
Oct 29, 2009 22.21 22.55 22.17 22.41 4,748,543 +0.31(+1.40%)
Oct 28, 2009 22.68 22.75 22.08 22.10 5,225,706 -0.47(-2.08%)
Oct 27, 2009 23.02 23.31 22.40 22.57 4,705,616 -0.42(-1.83%)
Oct 26, 2009 22.91 23.47 22.78 22.99 5,756,812 +0.08(+0.35%)
Oct 23, 2009 23.04 23.44 22.81 22.91 4,472,311 -0.50(-2.14%)
Oct 22, 2009 23.01 23.53 22.77 23.41 5,697,321 +0.33(+1.43%)
Oct 21, 2009 23.32 23.68 22.99 23.08 5,660,168 -0.42(-1.79%)
Oct 20, 2009 23.30 23.78 23.26 23.50 5,590,979 -0.17(-0.72%)
Oct 19, 2009 23.33 23.83 23.14 23.67 4,194,459 +0.37(+1.59%)
Oct 16, 2009 23.75 23.78 22.96 23.30 10,285,117 -0.40(-1.69%)
Oct 15, 2009 23.65 23.88 23.38 23.70 8,607,026 -0.30(-1.25%)
Oct 14, 2009 24.33 24.49 23.70 24.00 12,926,779 +0.07(+0.29%)
Oct 13, 2009 23.74 24.08 23.65 23.93 11,428,957 +0.24(+1.01%)
Oct 12, 2009 23.64 23.73 23.29 23.69 6,565,119 +0.49(+2.11%)
Oct 09, 2009 22.49 23.31 22.49 23.20 5,124,377 +0.63(+2.79%)
Oct 08, 2009 22.89 22.94 22.32 22.57 6,175,079 -0.19(-0.83%)
Oct 07, 2009 23.04 23.13 22.61 22.76 4,591,130 -0.39(-1.68%)
Oct 06, 2009 22.89 23.23 22.81 23.15 5,660,437 +0.35(+1.54%)
Oct 05, 2009 22.70 22.89 22.33 22.80 7,206,093 +0.64(+2.89%)
Oct 02, 2009 22.33 22.58 22.05 22.16 6,161,515 -0.23(-1.03%)
Oct 01, 2009 23.39 23.50 22.39 22.39 7,084,029 -1.03(-4.40%)
Sep 30, 2009 23.24 23.74 23.02 23.42 6,263,935 +0.22(+0.95%)
Sep 29, 2009 23.56 23.91 23.17 23.20 4,331,644 -0.36(-1.53%)
Sep 28, 2009 23.33 23.81 23.20 23.56 3,600,745 +0.39(+1.68%)
Sep 25, 2009 23.30 23.47 23.06 23.17 4,552,810 -0.24(-1.03%)
Sep 24, 2009 23.95 24.00 22.98 23.41 7,824,893 -0.42(-1.76%)
Sep 23, 2009 24.47 24.47 23.53 23.83 21,884,828 +1.11(+4.89%)
Sep 22, 2009 22.93 23.14 22.63 22.72 3,702,702 -0.18(-0.79%)
Sep 21, 2009 22.87 23.04 22.66 22.90 4,493,291 +0.09(+0.39%)
Sep 18, 2009 22.32 22.98 22.32 22.81 7,895,559 +0.58(+2.61%)
Sep 17, 2009 22.75 22.84 22.07 22.23 9,220,397 -0.55(-2.41%)
Sep 16, 2009 23.48 23.49 22.59 22.78 8,861,583 -0.59(-2.52%)
Sep 15, 2009 23.24 23.50 23.18 23.37 4,498,518 +0.03(+0.13%)
Sep 14, 2009 23.09 23.40 23.08 23.34 3,185,408 +0.09(+0.39%)
Sep 11, 2009 23.60 23.71 23.15 23.25 5,293,762 -0.34(-1.44%)
Sep 10, 2009 23.50 23.72 23.27 23.59 5,474,073 +0.18(+0.77%)
Sep 09, 2009 23.14 23.49 22.81 23.41 10,252,228 +0.25(+1.08%)
Sep 08, 2009 22.74 23.16 22.66 23.16 7,304,565 +0.95(+4.28%)
Sep 04, 2009 21.53 22.21 21.38 22.21 4,862,817 +0.76(+3.54%)
Sep 03, 2009 21.40 21.48 20.81 21.45 6,029,358 +0.11(+0.52%)
Sep 02, 2009 21.57 21.72 21.30 21.34 5,169,900 -0.31(-1.43%)
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.