Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.33 22.48 21.49 21.75 12,096,287 -0.66(-2.95%)
Oct 29, 2009 22.21 22.55 22.17 22.41 4,748,543 +0.31(+1.40%)
Oct 28, 2009 22.68 22.75 22.08 22.10 5,225,706 -0.47(-2.08%)
Oct 27, 2009 23.02 23.31 22.40 22.57 4,705,616 -0.42(-1.83%)
Oct 26, 2009 22.91 23.47 22.78 22.99 5,756,812 +0.08(+0.35%)
Oct 23, 2009 23.04 23.44 22.81 22.91 4,472,311 -0.50(-2.14%)
Oct 22, 2009 23.01 23.53 22.77 23.41 5,697,321 +0.33(+1.43%)
Oct 21, 2009 23.32 23.68 22.99 23.08 5,660,168 -0.42(-1.79%)
Oct 20, 2009 23.30 23.78 23.26 23.50 5,590,979 -0.17(-0.72%)
Oct 19, 2009 23.33 23.83 23.14 23.67 4,194,459 +0.37(+1.59%)
Oct 16, 2009 23.75 23.78 22.96 23.30 10,285,117 -0.40(-1.69%)
Oct 15, 2009 23.65 23.88 23.38 23.70 8,607,026 -0.30(-1.25%)
Oct 14, 2009 24.33 24.49 23.70 24.00 12,926,779 +0.07(+0.29%)
Oct 13, 2009 23.74 24.08 23.65 23.93 11,428,957 +0.24(+1.01%)
Oct 12, 2009 23.64 23.73 23.29 23.69 6,565,119 +0.49(+2.11%)
Oct 09, 2009 22.49 23.31 22.49 23.20 5,124,377 +0.63(+2.79%)
Oct 08, 2009 22.89 22.94 22.32 22.57 6,175,079 -0.19(-0.83%)
Oct 07, 2009 23.04 23.13 22.61 22.76 4,591,130 -0.39(-1.68%)
Oct 06, 2009 22.89 23.23 22.81 23.15 5,660,437 +0.35(+1.54%)
Oct 05, 2009 22.70 22.89 22.33 22.80 7,206,093 +0.64(+2.89%)
Oct 02, 2009 22.33 22.58 22.05 22.16 6,161,515 -0.23(-1.03%)
Oct 01, 2009 23.39 23.50 22.39 22.39 7,084,029 -1.03(-4.40%)
Sep 30, 2009 23.24 23.74 23.02 23.42 6,263,935 +0.22(+0.95%)
Sep 29, 2009 23.56 23.91 23.17 23.20 4,331,644 -0.36(-1.53%)
Sep 28, 2009 23.33 23.81 23.20 23.56 3,600,745 +0.39(+1.68%)
Sep 25, 2009 23.30 23.47 23.06 23.17 4,552,810 -0.24(-1.03%)
Sep 24, 2009 23.95 24.00 22.98 23.41 7,824,893 -0.42(-1.76%)
Sep 23, 2009 24.47 24.47 23.53 23.83 21,884,828 +1.11(+4.89%)
Sep 22, 2009 22.93 23.14 22.63 22.72 3,702,702 -0.18(-0.79%)
Sep 21, 2009 22.87 23.04 22.66 22.90 4,493,291 +0.09(+0.39%)
Sep 18, 2009 22.32 22.98 22.32 22.81 7,895,559 +0.58(+2.61%)
Sep 17, 2009 22.75 22.84 22.07 22.23 9,220,397 -0.55(-2.41%)
Sep 16, 2009 23.48 23.49 22.59 22.78 8,861,583 -0.59(-2.52%)
Sep 15, 2009 23.24 23.50 23.18 23.37 4,498,518 +0.03(+0.13%)
Sep 14, 2009 23.09 23.40 23.08 23.34 3,185,408 +0.09(+0.39%)
Sep 11, 2009 23.60 23.71 23.15 23.25 5,293,762 -0.34(-1.44%)
Sep 10, 2009 23.50 23.72 23.27 23.59 5,474,073 +0.18(+0.77%)
Sep 09, 2009 23.14 23.49 22.81 23.41 10,252,228 +0.25(+1.08%)
Sep 08, 2009 22.74 23.16 22.66 23.16 7,304,565 +0.95(+4.28%)
Sep 04, 2009 21.53 22.21 21.38 22.21 4,862,817 +0.76(+3.54%)
Sep 03, 2009 21.40 21.48 20.81 21.45 6,029,358 +0.11(+0.52%)
Sep 02, 2009 21.57 21.72 21.30 21.34 5,169,900 -0.31(-1.43%)
Sep 01, 2009 22.11 22.64 21.59 21.65 6,312,559 -0.59(-2.65%)
Aug 31, 2009 22.47 22.64 22.02 22.24 4,584,538 -0.41(-1.81%)
Aug 28, 2009 22.48 22.87 22.35 22.65 6,276,039 +0.57(+2.58%)
Aug 27, 2009 22.20 22.26 21.73 22.08 3,782,455 -0.09(-0.41%)
Aug 26, 2009 22.22 22.41 22.00 22.17 5,136,311 +0.02(+0.09%)
Aug 25, 2009 22.27 22.58 22.03 22.15 5,213,099 -0.15(-0.67%)
Aug 24, 2009 22.45 22.77 22.18 22.30 5,707,585 -0.09(-0.40%)
Aug 21, 2009 22.00 22.50 21.82 22.39 7,115,851 +0.52(+2.38%)
Aug 20, 2009 21.42 21.89 21.36 21.87 4,539,349 +0.36(+1.67%)
Aug 19, 2009 21.07 21.59 21.01 21.51 3,671,393 +0.17(+0.80%)
Aug 18, 2009 21.09 21.42 21.09 21.34 3,785,729 +0.31(+1.47%)
Aug 17, 2009 21.23 21.27 20.95 21.03 4,124,619 -0.46(-2.14%)
Aug 14, 2009 21.96 22.01 21.28 21.49 4,848,528 -0.61(-2.76%)
Aug 13, 2009 21.91 22.13 21.75 22.10 4,524,311 +0.29(+1.33%)
Aug 12, 2009 21.32 22.04 21.32 21.81 6,339,107 +0.50(+2.35%)
Aug 11, 2009 21.45 21.75 21.20 21.31 4,851,723 -0.20(-0.93%)
Aug 10, 2009 21.38 21.64 21.24 21.51 4,620,249 +0.07(+0.33%)
Aug 07, 2009 21.86 21.95 21.25 21.44 4,339,954 -0.18(-0.83%)
Aug 06, 2009 21.97 22.23 21.47 21.62 4,583,717 -0.30(-1.37%)
Aug 05, 2009 22.20 22.27 21.62 21.92 5,312,066 -0.27(-1.22%)
Aug 04, 2009 21.90 22.30 21.69 22.19 7,121,344 +0.06(+0.27%)
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.