Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.22 22.23 22.14 22.17 3,144,295 -0.09(-0.40%)
Nov 27, 2009 22.40 22.41 22.22 22.26 5,706,682 +0.23(+1.04%)
Nov 25, 2009 22.13 22.16 22.02 22.03 6,842,353 -0.26(-1.17%)
Nov 24, 2009 22.27 22.34 22.25 22.29 3,221,598 +0.02(+0.09%)
Nov 23, 2009 22.25 22.30 22.22 22.27 3,869,821 -0.17(-0.76%)
Nov 20, 2009 22.49 22.49 22.41 22.44 4,064,354 +0.09(+0.40%)
Nov 19, 2009 22.37 22.42 22.33 22.35 3,793,068 +0.07(+0.31%)
Nov 18, 2009 22.25 22.32 22.22 22.28 3,050,928 -0.08(-0.36%)
Nov 17, 2009 22.35 22.44 22.33 22.36 5,152,357 +0.14(+0.63%)
Nov 16, 2009 22.26 22.35 22.15 22.22 6,236,400 -0.10(-0.45%)
Nov 13, 2009 22.42 22.45 22.30 22.32 8,881,449 -0.48(-2.11%)
Nov 12, 2009 22.61 22.94 22.54 22.80 7,081,581 +0.32(+1.42%)
Nov 11, 2009 22.36 22.58 22.32 22.48 4,285,345 +0.04(+0.18%)
Nov 10, 2009 22.58 22.58 22.25 22.44 5,251,985 -0.10(-0.44%)
Nov 09, 2009 22.67 22.67 22.49 22.54 3,541,227 -0.29(-1.27%)
Nov 06, 2009 22.99 22.99 22.74 22.83 6,841,701 -0.11(-0.48%)
Nov 05, 2009 22.50 23.15 22.45 22.94 13,281,484 +0.43(+1.91%)
Nov 04, 2009 22.58 22.59 22.45 22.51 10,913,467 -0.17(-0.75%)
Nov 03, 2009 22.81 22.81 22.64 22.68 5,589,912 +0.06(+0.27%)
Nov 02, 2009 22.63 22.70 22.54 22.62 4,951,907 -0.08(-0.35%)
Oct 30, 2009 22.61 22.70 22.59 22.70 5,805,694 +0.13(+0.58%)
Oct 29, 2009 22.62 22.63 22.52 22.57 4,342,465 -0.16(-0.70%)
Oct 28, 2009 22.63 22.75 22.59 22.73 6,781,026 +0.09(+0.41%)
Oct 27, 2009 22.58 22.67 22.55 22.64 5,984,686 +0.06(+0.26%)
Oct 26, 2009 22.41 22.61 22.36 22.58 6,861,377 +0.15(+0.67%)
Oct 23, 2009 22.36 22.44 22.36 22.43 3,614,547 +0.12(+0.54%)
Oct 22, 2009 22.39 22.43 22.29 22.31 2,454,600 -0.01(-0.04%)
Oct 21, 2009 22.40 22.40 22.26 22.32 3,670,585 -0.14(-0.62%)
Oct 20, 2009 22.50 22.51 22.44 22.46 3,970,699 +0.10(+0.45%)
Oct 19, 2009 22.46 22.47 22.35 22.36 1,616,616 -0.11(-0.49%)
Oct 16, 2009 22.49 22.52 22.44 22.47 1,991,299 +0.06(+0.27%)
Oct 15, 2009 22.44 22.46 22.37 22.41 1,935,116 +0.01(+0.04%)
Oct 14, 2009 22.44 22.48 22.37 22.40 4,504,757 -0.17(-0.75%)
Oct 13, 2009 22.56 22.61 22.51 22.57 3,072,693 -0.05(-0.22%)
Oct 12, 2009 22.59 22.64 22.57 22.62 1,555,808 -0.10(-0.44%)
Oct 09, 2009 22.63 22.74 22.62 22.72 2,509,305 +0.18(+0.80%)
Oct 08, 2009 22.60 22.66 22.49 22.54 4,580,506 -0.15(-0.66%)
Oct 07, 2009 22.70 22.75 22.67 22.69 1,319,144 +0.02(+0.09%)
Oct 06, 2009 22.70 22.70 22.60 22.67 2,633,410 -0.10(-0.44%)
Oct 05, 2009 22.85 22.87 22.76 22.77 795,602 -0.13(-0.57%)
Oct 02, 2009 22.92 22.92 22.78 22.90 2,020,163 -0.05(-0.22%)
Oct 01, 2009 22.86 22.96 22.84 22.95 1,340,687 +0.16(+0.70%)
Sep 30, 2009 22.81 22.88 22.74 22.79 1,563,995 -0.13(-0.57%)
Sep 29, 2009 22.94 23.00 22.91 22.92 1,740,859 +0.12(+0.53%)
Sep 28, 2009 22.86 22.90 22.77 22.80 1,531,711 -0.01(-0.05%)
Sep 25, 2009 22.85 22.86 22.73 22.81 1,945,501 -0.06(-0.26%)
Sep 24, 2009 22.69 22.90 22.66 22.87 4,276,234 +0.17(+0.75%)
Sep 23, 2009 22.64 22.72 22.54 22.70 2,267,535 +0.10(+0.44%)
Sep 22, 2009 22.62 22.67 22.59 22.60 3,452,453 -0.24(-1.05%)
Sep 21, 2009 22.91 23.17 22.78 22.84 2,285,573 +0.08(+0.35%)
Sep 18, 2009 22.71 22.79 22.68 22.76 3,575,704 +0.08(+0.35%)
Sep 17, 2009 22.69 22.72 22.61 22.68 1,339,846 -0.02(-0.09%)
Sep 16, 2009 22.71 22.76 22.64 22.70 1,242,905 -0.01(-0.04%)
Sep 15, 2009 22.85 22.88 22.71 22.71 1,399,851 -0.08(-0.35%)
Sep 14, 2009 22.86 22.86 22.75 22.79 1,119,697 -0.02(-0.09%)
Sep 11, 2009 22.77 22.85 22.73 22.81 1,558,927 -0.05(-0.22%)
Sep 10, 2009 22.89 22.97 22.80 22.86 1,325,889 -0.05(-0.22%)
Sep 09, 2009 22.88 22.94 22.83 22.91 1,903,940 -0.08(-0.35%)
Sep 08, 2009 22.98 22.99 22.90 22.99 2,140,558 -0.26(-1.12%)
Sep 04, 2009 23.37 23.39 23.20 23.25 1,274,185 -0.09(-0.39%)
Sep 03, 2009 23.27 23.36 23.27 23.34 820,907 +0.02(+0.09%)
Sep 02, 2009 23.41 23.44 23.27 23.32 2,107,204 -0.09(-0.38%)
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.