Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.05 24.87 24.87 24.87 10,379,429 -0.35(-1.40%)
Dec 30, 2009 25.10 25.31 25.05 25.22 13,793,540 -0.03(-0.11%)
Dec 29, 2009 25.27 25.52 25.23 25.25 11,032,669 -0.13(-0.51%)
Dec 28, 2009 25.17 25.44 25.04 25.38 14,642,681 +0.20(+0.81%)
Dec 24, 2009 25.28 25.28 25.02 25.17 9,235,096 -0.18(-0.70%)
Dec 23, 2009 25.77 25.77 25.28 25.35 18,729,166 -0.34(-1.32%)
Dec 22, 2009 25.72 25.85 25.56 25.69 20,710,046 -0.40(-1.54%)
Dec 21, 2009 25.51 26.15 25.50 26.09 21,727,558 +0.64(+2.51%)
Dec 18, 2009 25.43 25.72 25.32 25.45 37,359,328 +0.08(+0.32%)
Dec 17, 2009 25.69 25.76 25.36 25.37 27,246,578 -0.32(-1.25%)
Dec 16, 2009 25.88 25.93 25.54 25.69 24,535,168 -0.17(-0.66%)
Dec 15, 2009 25.64 25.86 25.37 25.86 18,920,652 +0.16(+0.61%)
Dec 14, 2009 25.63 25.72 25.59 25.71 18,200,160 +0.48(+1.89%)
Dec 11, 2009 25.44 25.44 25.09 25.23 20,193,266 -0.32(-1.25%)
Dec 10, 2009 25.46 25.81 25.45 25.55 21,502,628 +0.27(+1.05%)
Dec 09, 2009 24.70 25.34 24.57 25.28 26,094,080 +0.54(+2.20%)
Dec 08, 2009 24.94 25.18 24.68 24.74 22,833,884 -0.24(-0.95%)
Dec 07, 2009 24.85 25.21 24.83 24.98 14,648,591 +0.00(+0.00%)
Dec 04, 2009 25.32 25.52 24.94 24.98 24,413,326 -0.05(-0.19%)
Dec 03, 2009 24.98 25.21 24.88 25.02 19,122,924 -0.02(-0.08%)
Dec 02, 2009 24.84 25.18 24.81 25.05 17,668,464 -0.05(-0.22%)
Dec 01, 2009 24.70 25.34 24.70 25.10 24,425,704 +0.46(+1.85%)
Nov 30, 2009 24.61 24.73 24.41 24.64 26,984,812 -0.05(-0.22%)
Nov 27, 2009 24.49 24.87 24.24 24.70 13,182,683 -0.19(-0.77%)
Nov 25, 2009 24.70 24.96 24.47 24.89 16,394,696 +0.24(+0.97%)
Nov 24, 2009 24.69 25.07 24.41 24.65 31,207,634 -0.14(-0.55%)
Nov 23, 2009 25.01 25.15 24.63 24.79 33,428,444 -0.03(-0.11%)
Nov 20, 2009 24.13 24.96 24.04 24.81 53,439,080 +0.77(+3.20%)
Nov 19, 2009 23.88 24.31 23.66 24.04 35,250,588 +0.13(+0.54%)
Nov 18, 2009 23.32 24.09 23.19 23.92 41,422,568 +0.58(+2.48%)
Nov 17, 2009 23.00 23.34 22.70 23.34 24,332,348 +0.33(+1.42%)
Nov 16, 2009 23.13 23.38 22.81 23.01 36,876,776 +0.48(+2.14%)
Nov 13, 2009 22.67 22.80 22.46 22.53 21,342,508 +0.08(+0.36%)
Nov 12, 2009 22.49 22.78 22.36 22.45 20,715,890 -0.16(-0.72%)
Nov 11, 2009 22.96 22.97 22.54 22.61 25,680,002 -0.27(-1.16%)
Nov 10, 2009 22.81 22.96 22.68 22.87 23,311,046 +0.12(+0.54%)
Nov 09, 2009 22.38 22.79 22.25 22.75 42,880,336 +0.57(+2.58%)
Nov 06, 2009 22.19 22.43 21.93 22.18 29,158,612 -0.22(-0.97%)
Nov 05, 2009 22.11 22.75 22.11 22.40 33,411,718 +0.18(+0.83%)
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.