Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.46 24.48 24.19 24.30 10,099,059 -0.11(-0.46%)
Nov 27, 2009 24.42 24.50 24.12 24.41 4,596,276 -0.33(-1.34%)
Nov 25, 2009 24.77 24.83 24.61 24.74 7,729,875 +0.07(+0.27%)
Nov 24, 2009 24.40 24.74 24.29 24.67 12,136,002 +0.33(+1.36%)
Nov 23, 2009 24.23 24.60 24.23 24.34 7,753,651 +0.14(+0.57%)
Nov 20, 2009 23.84 24.28 23.81 24.20 11,066,660 +0.31(+1.30%)
Nov 19, 2009 23.86 23.95 23.32 23.89 10,690,039 -0.06(-0.25%)
Nov 18, 2009 23.81 23.96 23.50 23.95 8,683,307 +0.18(+0.75%)
Nov 17, 2009 23.74 23.78 23.54 23.77 7,226,838 +0.03(+0.14%)
Nov 16, 2009 23.41 23.85 23.32 23.74 11,142,896 +0.35(+1.50%)
Nov 13, 2009 23.21 23.50 23.12 23.39 7,587,963 +0.25(+1.09%)
Nov 12, 2009 23.17 23.42 23.09 23.14 7,900,913 -0.14(-0.60%)
Nov 11, 2009 23.36 23.42 23.06 23.28 9,318,310 -0.04(-0.17%)
Nov 10, 2009 22.99 23.38 22.95 23.32 9,135,603 +0.28(+1.21%)
Nov 09, 2009 22.68 23.08 22.58 23.04 8,920,308 +0.53(+2.38%)
Nov 06, 2009 22.43 22.53 22.28 22.51 13,838,322 +0.07(+0.32%)
Nov 05, 2009 22.27 22.57 22.19 22.43 7,438,304 +0.27(+1.21%)
Nov 04, 2009 22.06 22.43 21.95 22.17 8,838,853 +0.29(+1.31%)
Nov 03, 2009 22.11 22.18 21.78 21.88 11,031,532 -0.33(-1.50%)
Nov 02, 2009 22.30 22.30 22.06 22.21 10,730,881 +0.03(+0.12%)
Oct 30, 2009 22.23 22.39 21.98 22.19 13,289,617 -0.08(-0.38%)
Oct 29, 2009 22.28 22.28 21.98 22.27 11,054,881 +0.09(+0.41%)
Oct 28, 2009 22.28 22.42 22.18 22.18 12,107,167 -0.12(-0.53%)
Oct 27, 2009 22.18 22.46 22.10 22.30 10,174,809 +0.18(+0.80%)
Oct 26, 2009 22.21 22.44 22.00 22.12 12,269,338 -0.03(-0.15%)
Oct 23, 2009 22.13 22.17 22.05 22.15 12,060,448 -0.09(-0.41%)
Oct 22, 2009 22.16 22.26 21.82 22.24 15,383,139 +0.29(+1.31%)
Oct 21, 2009 23.09 23.16 21.84 21.96 27,348,194 -1.03(-4.48%)
Oct 20, 2009 22.78 23.01 22.73 22.99 18,575,290 -0.03(-0.11%)
Oct 19, 2009 22.65 23.19 22.54 23.01 14,586,739 +0.55(+2.44%)
Oct 16, 2009 22.35 22.56 22.35 22.47 10,343,564 -0.04(-0.17%)
Oct 15, 2009 22.04 22.51 22.02 22.51 10,559,552 +0.38(+1.71%)
Oct 14, 2009 21.91 22.23 21.79 22.13 10,383,526 +0.37(+1.68%)
Oct 13, 2009 22.06 22.08 21.72 21.76 8,242,298 -0.33(-1.51%)
Oct 12, 2009 22.11 22.22 22.02 22.09 6,490,114 +0.06(+0.27%)
Oct 09, 2009 21.78 22.11 21.62 22.04 8,343,381 +0.27(+1.26%)
Oct 08, 2009 21.68 21.87 21.65 21.76 7,676,471 +0.16(+0.72%)
Oct 07, 2009 21.53 21.61 21.43 21.61 8,366,676 +0.07(+0.30%)
Oct 06, 2009 21.30 21.64 21.21 21.54 7,402,514 +0.36(+1.69%)
Oct 05, 2009 21.27 21.31 21.05 21.18 7,745,713 -0.03(-0.12%)
Oct 02, 2009 21.20 21.30 21.07 21.21 8,828,251 -0.09(-0.43%)
Oct 01, 2009 21.51 21.55 21.27 21.30 9,995,110 -0.25(-1.15%)
Sep 30, 2009 21.87 21.87 21.36 21.55 10,085,145 -0.25(-1.17%)
Sep 29, 2009 21.64 21.89 21.47 21.80 14,221,245 +0.06(+0.27%)
Sep 28, 2009 21.35 21.76 21.35 21.74 8,585,224 +0.42(+1.99%)
Sep 25, 2009 21.12 21.44 21.12 21.32 9,675,516 +0.18(+0.86%)
Sep 24, 2009 21.25 21.35 21.07 21.14 10,634,634 -0.03(-0.15%)
Sep 23, 2009 21.43 21.43 21.17 21.17 9,854,431 -0.21(-0.98%)
Sep 22, 2009 21.49 21.54 21.32 21.38 10,327,968 -0.06(-0.27%)
Sep 21, 2009 21.53 21.55 21.36 21.44 7,063,194 +0.00(+0.00%)
Sep 18, 2009 21.53 21.57 21.42 21.44 14,274,670 +0.08(+0.37%)
Sep 17, 2009 21.40 21.50 21.32 21.36 10,834,258 +0.02(+0.07%)
Sep 16, 2009 21.44 21.49 21.32 21.34 9,385,584 -0.27(-1.25%)
Sep 15, 2009 21.68 21.68 21.34 21.61 11,460,461 +0.00(+0.00%)
Sep 14, 2009 21.74 21.74 21.53 21.61 12,989,677 +0.20(+0.94%)
Sep 11, 2009 21.46 21.61 21.31 21.41 11,162,388 +0.00(+0.00%)
Sep 10, 2009 21.64 21.65 21.36 21.41 9,109,402 -0.04(-0.18%)
Sep 09, 2009 21.38 21.62 21.34 21.45 9,497,149 +0.03(+0.15%)
Sep 08, 2009 21.66 21.69 21.29 21.42 8,242,517 -0.11(-0.52%)
Sep 04, 2009 21.32 21.53 21.29 21.53 6,376,591 +0.23(+1.10%)
Sep 03, 2009 21.51 21.55 21.18 21.29 8,949,251 -0.24(-1.12%)
Sep 02, 2009 21.36 21.60 21.30 21.53 10,948,434 +0.08(+0.40%)
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.