Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.55 27.76 27.01 27.12 10,722,975 +0.00(+0.00%)
Nov 27, 2009 27.11 27.38 26.76 27.12 4,795,467 -0.27(-0.99%)
Nov 25, 2009 27.23 27.42 27.10 27.40 6,398,577 -0.17(-0.62%)
Nov 24, 2009 27.65 27.84 26.99 27.57 13,493,431 -0.11(-0.41%)
Nov 23, 2009 27.66 28.07 27.57 27.68 8,809,466 +0.26(+0.95%)
Nov 20, 2009 27.12 27.55 26.99 27.42 9,811,664 +0.22(+0.82%)
Nov 19, 2009 26.73 27.26 26.60 27.20 10,907,305 +0.30(+1.11%)
Nov 18, 2009 26.65 26.90 26.44 26.90 6,429,783 +0.18(+0.66%)
Nov 17, 2009 27.00 27.07 26.16 26.73 8,412,977 -0.46(-1.70%)
Nov 16, 2009 26.70 27.23 26.66 27.19 7,896,748 +0.66(+2.51%)
Nov 13, 2009 26.60 26.75 26.27 26.52 6,659,719 +0.03(+0.10%)
Nov 12, 2009 26.68 26.84 26.38 26.50 8,868,048 -0.26(-0.97%)
Nov 11, 2009 26.99 27.28 26.54 26.76 7,212,641 +0.01(+0.02%)
Nov 10, 2009 26.32 26.78 26.28 26.75 8,204,570 +0.29(+1.10%)
Nov 09, 2009 25.66 26.51 25.52 26.46 7,916,627 +0.98(+3.83%)
Nov 06, 2009 25.33 25.67 25.11 25.48 6,049,374 +0.49(+1.95%)
Nov 05, 2009 24.37 25.52 24.37 25.00 12,715,086 +0.32(+1.31%)
Nov 04, 2009 25.11 25.23 24.60 24.67 6,111,396 -0.23(-0.92%)
Nov 03, 2009 24.41 25.04 24.27 24.90 7,812,837 +0.27(+1.11%)
Nov 02, 2009 24.29 24.90 24.07 24.63 6,513,748 +0.45(+1.86%)
Oct 30, 2009 24.79 25.04 24.10 24.18 7,851,162 -0.69(-2.78%)
Oct 29, 2009 24.72 25.11 24.52 24.87 5,681,727 +0.44(+1.79%)
Oct 28, 2009 25.07 25.21 24.38 24.43 8,175,954 -0.82(-3.24%)
Oct 27, 2009 24.95 25.41 24.53 25.25 10,289,090 +0.30(+1.22%)
Oct 26, 2009 24.79 25.48 24.77 24.95 8,049,491 +0.14(+0.56%)
Oct 23, 2009 24.93 24.99 24.69 24.81 6,166,990 -0.18(-0.71%)
Oct 22, 2009 24.69 25.09 24.27 24.98 8,817,219 +0.41(+1.65%)
Oct 21, 2009 25.11 25.54 24.54 24.58 9,302,924 -0.62(-2.46%)
Oct 20, 2009 24.88 25.30 24.86 25.20 9,885,383 -0.68(-2.62%)
Oct 19, 2009 25.81 26.14 25.58 25.88 5,149,133 +0.08(+0.32%)
Oct 16, 2009 25.74 25.86 25.31 25.79 8,154,555 -0.12(-0.46%)
Oct 15, 2009 25.53 25.97 25.49 25.91 8,395,442 +0.19(+0.74%)
Oct 14, 2009 25.16 25.82 25.15 25.72 12,484,030 +0.86(+3.46%)
Oct 13, 2009 24.71 25.01 24.65 24.86 6,101,843 +0.10(+0.38%)
Oct 12, 2009 24.60 24.92 24.39 24.77 7,396,858 +0.42(+1.74%)
Oct 09, 2009 24.38 24.46 24.17 24.34 5,679,596 -0.09(-0.39%)
Oct 08, 2009 24.23 24.62 24.22 24.44 6,846,027 +0.31(+1.29%)
Oct 07, 2009 23.99 24.13 23.79 24.13 5,782,707 +0.15(+0.61%)
Oct 06, 2009 23.74 24.16 23.67 23.98 8,580,051 +0.49(+2.08%)
Oct 05, 2009 23.07 23.59 23.00 23.50 5,125,786 +0.44(+1.90%)
Oct 02, 2009 23.05 23.31 22.99 23.06 6,013,137 -0.38(-1.62%)
Oct 01, 2009 23.70 23.97 23.22 23.44 9,577,123 -0.32(-1.36%)
Sep 30, 2009 23.94 23.99 23.44 23.76 8,172,077 -0.22(-0.90%)
Sep 29, 2009 24.00 24.22 23.75 23.98 3,969,228 +0.05(+0.21%)
Sep 28, 2009 23.68 24.00 23.63 23.93 4,114,702 +0.30(+1.29%)
Sep 25, 2009 24.01 24.01 23.48 23.62 6,158,857 -0.39(-1.61%)
Sep 24, 2009 24.38 24.64 23.84 24.01 7,662,439 -0.25(-1.02%)
Sep 23, 2009 24.32 24.60 24.20 24.26 9,379,146 -0.01(-0.05%)
Sep 22, 2009 24.55 24.71 24.24 24.27 9,038,573 -0.08(-0.34%)
Sep 21, 2009 23.72 24.39 23.72 24.35 12,052,880 +0.35(+1.45%)
Sep 18, 2009 23.89 24.15 23.82 24.00 11,739,152 -0.31(-1.28%)
Sep 17, 2009 24.43 24.58 23.69 24.31 15,347,156 +0.20(+0.84%)
Sep 16, 2009 24.50 24.53 23.98 24.11 16,355,579 -0.16(-0.65%)
Sep 15, 2009 25.55 25.67 24.03 24.27 39,441,140 -1.32(-5.17%)
Sep 14, 2009 25.17 25.76 24.86 25.59 13,539,908 +0.41(+1.63%)
Sep 11, 2009 25.67 25.73 24.93 25.18 16,625,021 -0.82(-3.14%)
Sep 10, 2009 26.04 26.10 25.47 26.00 9,111,947 -0.06(-0.22%)
Sep 09, 2009 26.00 26.27 25.78 26.05 11,002,867 +0.01(+0.05%)
Sep 08, 2009 25.20 26.14 25.12 26.04 14,015,155 +1.08(+4.34%)
Sep 04, 2009 24.85 25.16 24.71 24.96 9,566,099 -0.15(-0.61%)
Sep 03, 2009 23.96 25.25 23.68 25.11 17,389,754 +1.41(+5.93%)
Sep 02, 2009 23.13 23.91 23.12 23.70 14,738,644 +0.85(+3.71%)
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.