Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.53 27.80 27.38 27.60 11,981,786 -0.45(-1.60%)
Nov 27, 2009 27.38 28.19 27.32 28.05 7,862,837 -0.54(-1.87%)
Nov 25, 2009 28.41 28.63 28.31 28.59 5,825,922 +0.24(+0.85%)
Nov 24, 2009 28.41 28.45 28.04 28.35 6,898,470 +0.04(+0.14%)
Nov 23, 2009 28.36 28.52 28.22 28.31 12,693,643 +0.39(+1.40%)
Nov 20, 2009 27.70 27.93 27.68 27.92 6,915,101 -0.39(-1.36%)
Nov 19, 2009 28.33 28.34 27.88 28.30 7,991,996 -0.29(-1.03%)
Nov 18, 2009 28.78 28.79 28.47 28.60 5,881,335 -0.13(-0.44%)
Nov 17, 2009 28.61 28.76 28.49 28.72 7,831,517 +0.12(+0.41%)
Nov 16, 2009 28.51 28.80 28.46 28.61 9,493,582 +0.44(+1.56%)
Nov 13, 2009 27.95 28.20 27.78 28.17 7,771,445 +0.52(+1.89%)
Nov 12, 2009 27.97 28.06 27.59 27.65 9,072,410 -0.51(-1.82%)
Nov 11, 2009 28.37 28.47 28.01 28.16 10,000,931 -0.39(-1.35%)
Nov 10, 2009 28.36 28.60 28.29 28.54 10,770,969 -0.39(-1.33%)
Nov 09, 2009 28.81 28.96 28.78 28.93 12,510,081 +0.72(+2.57%)
Nov 06, 2009 27.77 28.21 27.73 28.21 8,524,469 +0.06(+0.21%)
Nov 05, 2009 28.09 28.44 28.03 28.15 9,711,980 +0.35(+1.27%)
Nov 04, 2009 27.87 28.09 27.74 27.80 10,383,615 +0.01(+0.05%)
Nov 03, 2009 27.21 27.91 27.14 27.78 11,795,629 +0.14(+0.49%)
Nov 02, 2009 27.53 27.93 27.28 27.65 11,546,649 +0.31(+1.15%)
Oct 30, 2009 27.99 28.03 27.11 27.33 14,734,036 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,159,596 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,145,980 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,891,912 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,458,418 +0.03(+0.11%)
Oct 23, 2009 26.82 26.89 26.62 26.75 9,580,976 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.95 27.34 8,290,223 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.24 12,104,067 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,161,759 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.23 13,522,458 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.56 11,904,481 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.21 26.43 12,200,593 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.83 25.90 9,834,986 +0.47(+1.86%)
Oct 13, 2009 25.45 25.53 25.19 25.43 10,702,949 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.29 25.41 10,315,279 +0.18(+0.71%)
Oct 09, 2009 25.14 25.27 24.96 25.23 13,722,855 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,732,718 +0.26(+1.01%)
Oct 07, 2009 25.01 25.24 24.94 25.21 11,591,353 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,215,388 +0.51(+2.06%)
Oct 05, 2009 24.59 24.95 24.45 24.83 15,056,971 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.43 24.49 20,375,798 -0.51(-2.03%)
Oct 01, 2009 25.54 25.58 24.98 25.00 13,516,301 -0.70(-2.72%)
Sep 30, 2009 25.89 25.94 25.46 25.70 11,315,361 -0.18(-0.71%)
Sep 29, 2009 25.88 25.98 25.72 25.88 7,818,769 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,524,755 +0.33(+1.30%)
Sep 25, 2009 25.57 25.82 25.43 25.55 10,963,251 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.68 12,379,139 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,753,493 -0.56(-2.08%)
Sep 22, 2009 26.78 26.84 26.67 26.74 9,328,975 +0.47(+1.80%)
Sep 21, 2009 26.02 26.39 25.98 26.27 7,670,553 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,087 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.40 26.45 10,317,044 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,558,593 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.13 10,657,558 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,208,600 -0.14(-0.53%)
Sep 11, 2009 26.47 26.52 26.18 26.35 10,127,216 -0.22(-0.84%)
Sep 10, 2009 26.42 26.60 26.27 26.57 7,710,587 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.52 11,107,793 +0.37(+1.42%)
Sep 08, 2009 26.09 26.21 25.97 26.14 12,950,963 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.29 25.68 10,361,354 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,114,693 +0.13(+0.51%)
Sep 02, 2009 25.24 25.54 25.10 25.36 22,039,446 +0.99(+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.