Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.53 27.80 27.37 27.60 11,982,775 -0.45(-1.60%)
Nov 27, 2009 27.37 28.18 27.32 28.05 7,863,486 -0.54(-1.87%)
Nov 25, 2009 28.41 28.62 28.31 28.59 5,826,402 +0.24(+0.85%)
Nov 24, 2009 28.41 28.45 28.04 28.34 6,899,039 +0.04(+0.14%)
Nov 23, 2009 28.36 28.52 28.22 28.31 12,694,690 +0.39(+1.40%)
Nov 20, 2009 27.70 27.93 27.67 27.91 6,915,671 -0.39(-1.36%)
Nov 19, 2009 28.33 28.34 27.88 28.30 7,992,655 -0.29(-1.03%)
Nov 18, 2009 28.77 28.78 28.47 28.59 5,881,821 -0.13(-0.44%)
Nov 17, 2009 28.60 28.76 28.48 28.72 7,832,163 +0.12(+0.40%)
Nov 16, 2009 28.50 28.80 28.46 28.60 9,494,365 +0.44(+1.56%)
Nov 13, 2009 27.95 28.19 27.78 28.17 7,772,086 +0.52(+1.89%)
Nov 12, 2009 27.97 28.05 27.59 27.64 9,073,159 -0.51(-1.82%)
Nov 11, 2009 28.36 28.47 28.01 28.16 10,001,756 -0.39(-1.35%)
Nov 10, 2009 28.35 28.59 28.29 28.54 10,771,857 -0.39(-1.34%)
Nov 09, 2009 28.81 28.96 28.77 28.93 12,511,113 +0.72(+2.57%)
Nov 06, 2009 27.77 28.20 27.73 28.20 8,525,172 +0.06(+0.21%)
Nov 05, 2009 28.09 28.44 28.03 28.15 9,712,781 +0.35(+1.27%)
Nov 04, 2009 27.87 28.09 27.74 27.79 10,384,472 +0.01(+0.05%)
Nov 03, 2009 27.20 27.91 27.14 27.78 11,796,602 +0.14(+0.49%)
Nov 02, 2009 27.53 27.92 27.28 27.64 11,547,601 +0.31(+1.15%)
Oct 30, 2009 27.99 28.03 27.10 27.33 14,735,252 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,160,764 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,147,724 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,894,130 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,459,363 +0.03(+0.11%)
Oct 23, 2009 26.81 26.89 26.62 26.75 9,581,766 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.94 27.34 8,290,907 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.23 12,105,066 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,162,598 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.22 13,523,573 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.55 11,905,463 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.20 26.43 12,201,599 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.82 25.90 9,835,797 +0.47(+1.86%)
Oct 13, 2009 25.45 25.52 25.19 25.43 10,703,832 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.28 25.41 10,316,130 +0.18(+0.71%)
Oct 09, 2009 25.14 25.26 24.96 25.23 13,723,987 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,733,521 +0.26(+1.02%)
Oct 07, 2009 25.00 25.24 24.94 25.21 11,592,309 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,216,396 +0.51(+2.06%)
Oct 05, 2009 24.58 24.95 24.44 24.83 15,058,213 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.42 24.49 20,377,478 -0.51(-2.03%)
Oct 01, 2009 25.54 25.57 24.98 24.99 13,517,416 -0.70(-2.72%)
Sep 30, 2009 25.89 25.93 25.46 25.69 11,316,295 -0.18(-0.71%)
Sep 29, 2009 25.88 25.97 25.72 25.88 7,819,414 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,525,376 +0.33(+1.30%)
Sep 25, 2009 25.56 25.82 25.43 25.54 10,964,155 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.67 12,380,160 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,754,380 -0.56(-2.08%)
Sep 22, 2009 26.77 26.84 26.66 26.74 9,329,744 +0.47(+1.80%)
Sep 21, 2009 26.02 26.38 25.97 26.26 7,671,185 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,799 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.39 26.45 10,317,895 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,559,381 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.12 10,658,437 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,209,359 -0.14(-0.53%)
Sep 11, 2009 26.47 26.51 26.18 26.35 10,128,052 -0.22(-0.84%)
Sep 10, 2009 26.41 26.60 26.27 26.57 7,711,223 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.51 11,108,709 +0.37(+1.42%)
Sep 08, 2009 26.08 26.21 25.97 26.14 12,952,032 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.28 25.67 10,362,209 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,115,610 +0.13(+0.51%)
Sep 02, 2009 25.24 25.53 25.10 25.36 22,041,264 +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.