Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.15 29.43 28.98 29.22 11,316,876 -0.48(-1.60%)
Nov 27, 2009 28.98 29.84 28.93 29.70 7,426,501 -0.57(-1.87%)
Nov 25, 2009 30.08 30.31 29.97 30.27 5,502,621 +0.26(+0.85%)
Nov 24, 2009 30.08 30.12 29.69 30.01 6,515,651 +0.04(+0.14%)
Nov 23, 2009 30.03 30.20 29.88 29.97 11,989,229 +0.41(+1.40%)
Nov 20, 2009 29.33 29.57 29.30 29.56 6,531,358 -0.41(-1.36%)
Nov 19, 2009 30.00 30.01 29.52 29.97 7,548,492 -0.31(-1.03%)
Nov 18, 2009 30.47 30.48 30.14 30.28 5,554,960 -0.13(-0.44%)
Nov 17, 2009 30.29 30.45 30.16 30.41 7,396,920 +0.12(+0.40%)
Nov 16, 2009 30.18 30.49 30.13 30.29 8,966,750 +0.47(+1.56%)
Nov 13, 2009 29.60 29.85 29.41 29.82 7,340,181 +0.55(+1.89%)
Nov 12, 2009 29.61 29.70 29.21 29.27 8,568,951 -0.54(-1.82%)
Nov 11, 2009 30.03 30.14 29.66 29.81 9,445,945 -0.41(-1.35%)
Nov 10, 2009 30.02 30.28 29.96 30.22 10,173,251 -0.41(-1.33%)
Nov 09, 2009 30.50 30.67 30.47 30.63 11,815,854 +0.77(+2.57%)
Nov 06, 2009 29.40 29.86 29.36 29.86 8,051,417 +0.06(+0.21%)
Nov 05, 2009 29.75 30.11 29.68 29.80 9,173,029 +0.37(+1.27%)
Nov 04, 2009 29.51 29.74 29.37 29.43 9,807,393 +0.02(+0.05%)
Nov 03, 2009 28.81 29.55 28.73 29.41 11,141,050 +0.14(+0.49%)
Nov 02, 2009 29.15 29.57 28.89 29.27 10,905,886 +0.33(+1.15%)
Oct 30, 2009 29.64 29.68 28.70 28.94 13,916,394 -0.86(-2.88%)
Oct 29, 2009 29.62 29.90 29.49 29.80 13,373,831 +0.76(+2.60%)
Oct 28, 2009 29.49 29.49 29.01 29.04 19,972,518 -0.51(-1.73%)
Oct 27, 2009 29.61 30.00 29.34 29.55 25,399,588 +1.20(+4.22%)
Oct 26, 2009 28.74 29.02 28.24 28.36 10,822,551 +0.03(+0.11%)
Oct 23, 2009 28.39 28.47 28.19 28.32 9,049,295 -0.62(-2.15%)
Oct 22, 2009 28.76 29.02 28.53 28.95 7,830,170 +0.11(+0.39%)
Oct 21, 2009 28.84 29.31 28.80 28.84 11,432,371 +0.12(+0.43%)
Oct 20, 2009 28.52 28.77 28.48 28.71 9,597,849 -0.11(-0.39%)
Oct 19, 2009 28.64 29.03 28.44 28.83 12,772,051 +0.71(+2.53%)
Oct 16, 2009 28.16 28.25 28.04 28.12 11,243,860 +0.13(+0.46%)
Oct 15, 2009 27.83 28.05 27.75 27.99 11,523,540 +0.56(+2.05%)
Oct 14, 2009 27.60 27.60 27.34 27.43 9,289,209 +0.50(+1.86%)
Oct 13, 2009 26.95 27.03 26.67 26.92 10,109,006 +0.02(+0.08%)
Oct 12, 2009 26.94 27.02 26.77 26.90 9,742,849 +0.19(+0.71%)
Oct 09, 2009 26.62 26.75 26.43 26.71 12,961,327 -0.25(-0.93%)
Oct 08, 2009 26.70 27.14 26.66 26.97 9,192,616 +0.27(+1.01%)
Oct 07, 2009 26.47 26.73 26.40 26.69 10,948,109 -0.14(-0.51%)
Oct 06, 2009 26.64 27.07 26.59 26.83 11,537,514 +0.54(+2.06%)
Oct 05, 2009 26.03 26.41 25.88 26.29 14,221,408 +0.36(+1.40%)
Oct 02, 2009 26.21 26.46 25.86 25.93 19,245,076 -0.54(-2.03%)
Oct 01, 2009 27.04 27.08 26.45 26.46 12,766,236 -0.74(-2.72%)
Sep 30, 2009 27.42 27.46 26.96 27.21 10,687,433 -0.19(-0.71%)
Sep 29, 2009 27.40 27.50 27.24 27.40 7,384,879 +0.00(+0.00%)
Sep 28, 2009 26.84 27.42 26.83 27.40 7,107,181 +0.35(+1.30%)
Sep 25, 2009 27.07 27.34 26.92 27.05 10,354,863 -0.14(-0.51%)
Sep 24, 2009 27.69 27.73 26.99 27.19 11,692,178 -0.54(-1.94%)
Sep 23, 2009 28.40 28.41 27.72 27.72 10,156,745 -0.59(-2.08%)
Sep 22, 2009 28.35 28.42 28.23 28.31 8,811,278 +0.50(+1.80%)
Sep 21, 2009 27.55 27.94 27.50 27.81 7,244,887 -0.19(-0.69%)
Sep 18, 2009 27.93 28.07 27.75 28.00 8,149,285 -0.01(-0.02%)
Sep 17, 2009 28.03 28.30 27.95 28.01 9,744,516 +0.35(+1.27%)
Sep 16, 2009 27.71 28.00 27.59 27.66 9,028,154 -0.00(-0.01%)
Sep 15, 2009 27.52 27.72 27.40 27.66 10,066,134 -0.09(-0.31%)
Sep 14, 2009 27.39 27.80 27.38 27.75 8,697,583 -0.15(-0.53%)
Sep 11, 2009 28.02 28.07 27.72 27.90 9,565,223 -0.24(-0.84%)
Sep 10, 2009 27.97 28.16 27.81 28.13 7,282,700 +0.06(+0.20%)
Sep 09, 2009 28.01 28.25 27.84 28.07 10,491,383 +0.39(+1.42%)
Sep 08, 2009 27.62 27.75 27.50 27.68 12,232,270 +0.50(+1.82%)
Sep 04, 2009 26.82 27.26 26.77 27.19 9,786,367 +0.20(+0.74%)
Sep 03, 2009 26.93 27.03 26.75 26.99 10,497,901 +0.14(+0.51%)
Sep 02, 2009 26.73 27.04 26.58 26.85 20,816,402 +1.05(+4.08%)
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.