Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.84 29.04 28.63 28.92 5,652,222 -0.01(-0.03%)
Nov 27, 2009 28.68 29.22 28.40 28.93 3,304,262 -0.47(-1.61%)
Nov 25, 2009 29.15 29.41 28.95 29.40 4,089,294 +0.26(+0.88%)
Nov 24, 2009 29.10 29.20 28.69 29.15 4,698,862 +0.07(+0.23%)
Nov 23, 2009 28.85 29.09 28.80 29.08 5,306,670 +0.48(+1.68%)
Nov 20, 2009 28.58 28.83 28.36 28.60 7,679,064 -0.16(-0.55%)
Nov 19, 2009 29.21 29.23 28.53 28.76 8,937,273 -0.73(-2.47%)
Nov 18, 2009 29.68 29.75 29.37 29.49 5,535,383 -0.29(-0.98%)
Nov 17, 2009 29.77 29.96 29.62 29.78 5,650,387 -0.19(-0.63%)
Nov 16, 2009 29.55 30.25 29.55 29.97 8,609,158 +0.46(+1.55%)
Nov 13, 2009 29.05 29.55 28.89 29.51 6,573,595 +0.51(+1.76%)
Nov 12, 2009 29.06 29.40 28.89 29.00 5,128,507 -0.12(-0.41%)
Nov 11, 2009 29.23 29.38 28.92 29.12 5,061,847 +0.10(+0.34%)
Nov 10, 2009 28.86 29.18 28.69 29.02 5,038,878 +0.12(+0.42%)
Nov 09, 2009 28.54 28.96 28.37 28.90 4,915,713 +0.56(+1.96%)
Nov 06, 2009 28.19 28.47 28.04 28.34 4,958,284 +0.44(+1.59%)
Nov 05, 2009 27.49 28.27 27.49 27.90 7,260,562 +0.53(+1.95%)
Nov 04, 2009 27.26 27.82 27.22 27.37 7,398,044 +0.26(+0.97%)
Nov 03, 2009 27.10 27.16 26.77 27.10 6,089,540 -0.11(-0.39%)
Nov 02, 2009 27.07 27.40 26.77 27.21 6,397,355 +0.23(+0.84%)
Oct 30, 2009 27.83 27.96 26.89 26.98 9,099,164 -0.98(-3.52%)
Oct 29, 2009 27.58 28.04 27.47 27.97 7,488,169 +0.45(+1.64%)
Oct 28, 2009 28.17 28.27 27.44 27.52 7,861,348 -0.68(-2.40%)
Oct 27, 2009 28.48 28.59 28.13 28.19 9,139,666 -0.17(-0.58%)
Oct 26, 2009 28.71 29.27 28.23 28.36 7,097,387 -0.41(-1.41%)
Oct 23, 2009 28.77 28.88 28.65 28.77 9,091,507 -0.20(-0.70%)
Oct 22, 2009 27.73 29.32 27.71 28.97 13,319,179 +1.18(+4.25%)
Oct 21, 2009 28.41 28.48 27.70 27.79 8,700,796 -0.63(-2.22%)
Oct 20, 2009 28.37 28.50 28.28 28.42 8,568,615 -0.47(-1.61%)
Oct 19, 2009 28.50 29.13 28.37 28.89 7,574,490 +0.47(+1.67%)
Oct 16, 2009 28.11 28.57 27.97 28.41 7,367,402 +0.02(+0.08%)
Oct 15, 2009 28.08 28.42 27.98 28.39 8,429,839 +0.26(+0.91%)
Oct 14, 2009 27.89 28.14 27.80 28.13 9,480,013 +0.45(+1.63%)
Oct 13, 2009 28.00 28.00 27.65 27.68 6,342,364 -0.32(-1.15%)
Oct 12, 2009 28.11 28.19 27.93 28.01 5,628,979 +0.06(+0.22%)
Oct 09, 2009 27.69 28.00 27.54 27.95 4,772,822 +0.25(+0.90%)
Oct 08, 2009 27.58 27.85 27.37 27.70 5,942,990 +0.40(+1.46%)
Oct 07, 2009 27.55 27.68 27.23 27.30 5,985,154 -0.22(-0.79%)
Oct 06, 2009 27.46 27.98 27.39 27.52 8,353,529 +0.29(+1.05%)
Oct 05, 2009 26.89 27.46 26.75 27.23 11,269,376 +0.47(+1.74%)
Oct 02, 2009 27.03 27.25 26.63 26.77 9,969,625 -0.60(-2.20%)
Oct 01, 2009 27.90 27.98 27.34 27.37 7,560,985 -0.56(-2.02%)
Sep 30, 2009 28.04 28.11 27.21 27.93 14,819,511 -0.08(-0.27%)
Sep 29, 2009 28.16 28.38 27.96 28.01 10,085,314 -0.07(-0.24%)
Sep 28, 2009 28.49 28.53 27.97 28.07 11,372,779 -0.35(-1.24%)
Sep 25, 2009 28.93 28.96 28.22 28.43 9,059,875 -0.65(-2.25%)
Sep 24, 2009 29.51 29.74 28.91 29.08 6,882,154 -0.43(-1.45%)
Sep 23, 2009 29.88 30.03 29.45 29.51 5,155,130 -0.35(-1.18%)
Sep 22, 2009 29.66 29.98 29.56 29.86 5,530,632 +0.30(+1.02%)
Sep 21, 2009 29.97 30.02 29.43 29.56 7,558,696 -0.64(-2.12%)
Sep 18, 2009 30.10 30.41 30.01 30.20 8,504,795 +0.05(+0.17%)
Sep 17, 2009 30.09 30.49 29.81 30.15 10,447,254 +0.52(+1.77%)
Sep 16, 2009 30.13 30.22 29.60 29.62 8,754,609 -0.29(-0.97%)
Sep 15, 2009 30.18 30.22 29.82 29.92 7,093,511 -0.14(-0.45%)
Sep 14, 2009 29.19 30.07 28.95 30.05 10,170,192 +0.78(+2.67%)
Sep 11, 2009 29.71 29.71 28.98 29.27 9,838,328 -0.37(-1.24%)
Sep 10, 2009 29.10 29.64 28.67 29.64 7,387,151 +0.72(+2.50%)
Sep 09, 2009 28.52 29.04 28.34 28.92 8,704,874 +0.48(+1.69%)
Sep 08, 2009 28.19 28.55 28.05 28.43 8,167,974 +0.50(+1.80%)
Sep 04, 2009 27.29 28.00 27.19 27.93 8,010,320 +0.67(+2.45%)
Sep 03, 2009 27.06 27.31 26.74 27.26 9,598,314 +0.37(+1.37%)
Sep 02, 2009 27.01 27.14 26.76 26.89 6,660,955 -0.11(-0.42%)
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.