Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.25 31.57 30.94 31.32 1,260,851 +0.41(+1.31%)
Nov 27, 2009 30.36 31.27 30.09 30.91 425,666 -0.82(-2.58%)
Nov 25, 2009 31.79 31.91 31.53 31.73 1,023,762 +0.10(+0.31%)
Nov 24, 2009 31.20 31.72 30.98 31.63 2,351,568 +1.36(+4.51%)
Nov 23, 2009 31.26 31.49 30.12 30.27 982,586 -0.07(-0.23%)
Nov 20, 2009 29.80 30.41 29.49 30.34 1,044,994 -0.05(-0.15%)
Nov 19, 2009 30.51 30.51 29.56 30.38 1,379,736 -0.66(-2.12%)
Nov 18, 2009 31.91 31.95 30.92 31.04 1,353,013 -0.73(-2.29%)
Nov 17, 2009 30.94 31.84 30.78 31.77 978,837 +0.52(+1.67%)
Nov 16, 2009 30.62 31.64 30.49 31.25 1,211,332 +1.23(+4.11%)
Nov 13, 2009 29.95 30.28 29.52 30.02 1,157,804 +0.21(+0.72%)
Nov 12, 2009 30.67 30.87 29.70 29.80 715,237 -0.90(-2.92%)
Nov 11, 2009 30.82 31.26 30.55 30.70 949,211 +0.34(+1.14%)
Nov 10, 2009 30.48 30.77 29.96 30.35 1,073,347 -0.33(-1.07%)
Nov 09, 2009 30.37 31.14 30.36 30.68 919,094 +0.90(+3.01%)
Nov 06, 2009 29.28 30.94 29.27 29.79 925,931 -0.15(-0.49%)
Nov 05, 2009 28.95 29.93 28.77 29.93 1,300,897 +1.26(+4.38%)
Nov 04, 2009 29.21 29.60 28.56 28.68 1,250,547 +0.00(+0.00%)
Nov 03, 2009 27.53 29.07 27.21 28.68 1,741,445 +0.77(+2.77%)
Nov 02, 2009 28.08 28.91 27.34 27.90 1,792,190 -0.05(-0.16%)
Oct 30, 2009 29.54 29.54 27.70 27.95 2,019,630 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.94 29.66 1,534,923 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.45 28.72 2,273,359 -1.26(-4.19%)
Oct 27, 2009 31.01 31.10 29.86 29.98 2,130,716 -0.97(-3.14%)
Oct 26, 2009 32.41 32.99 30.87 30.95 1,725,755 -1.36(-4.20%)
Oct 23, 2009 32.31 32.54 31.86 32.31 1,659,845 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,824,115 -1.10(-3.27%)
Oct 21, 2009 32.81 34.41 32.66 33.46 1,766,405 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,433 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.14 33.52 1,447,618 -0.11(-0.32%)
Oct 16, 2009 33.75 33.86 33.12 33.62 1,392,157 -0.67(-1.97%)
Oct 15, 2009 33.20 34.44 32.82 34.30 1,939,332 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.78 33.55 1,995,938 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,689 -0.04(-0.12%)
Oct 12, 2009 32.25 32.69 32.06 32.54 1,301,485 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.56 32.07 790,784 -0.08(-0.26%)
Oct 08, 2009 32.55 32.59 31.47 32.15 1,524,342 +0.58(+1.84%)
Oct 07, 2009 31.60 32.15 31.26 31.57 1,501,388 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.60 1,934,724 -0.53(-1.65%)
Oct 05, 2009 30.72 32.31 30.72 32.13 1,657,557 +1.37(+4.46%)
Oct 02, 2009 30.71 31.60 30.32 30.76 1,876,793 -0.88(-2.78%)
Oct 01, 2009 32.46 32.84 31.60 31.64 1,444,228 -0.97(-2.96%)
Sep 30, 2009 33.30 33.36 31.99 32.61 1,656,455 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,693,006 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,560 +0.40(+1.25%)
Sep 25, 2009 32.06 33.00 31.73 31.98 979,445 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,183,056 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,286,054 -0.36(-1.07%)
Sep 22, 2009 33.13 33.99 32.90 33.56 1,410,303 +0.93(+2.87%)
Sep 21, 2009 32.35 33.17 32.10 32.62 1,660,682 -0.02(-0.05%)
Sep 18, 2009 32.53 33.01 31.98 32.64 1,744,770 -0.08(-0.23%)
Sep 17, 2009 32.41 33.99 32.17 32.71 1,484,324 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,123 +1.03(+3.25%)
Sep 15, 2009 31.04 32.28 30.91 31.67 1,432,392 +0.31(+0.98%)
Sep 14, 2009 30.77 31.56 30.11 31.36 1,099,483 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,214 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,374,028 +1.13(+3.75%)
Sep 09, 2009 30.14 30.48 29.71 30.21 1,417,685 +0.02(+0.08%)
Sep 08, 2009 29.96 30.30 29.37 30.19 1,151,624 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,738 +0.93(+3.25%)
Sep 03, 2009 28.15 28.59 27.50 28.49 847,312 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,161 -0.27(-0.96%)
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.