Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.18 22.61 21.51 22.01 1,803,371 +0.05(+0.22%)
Sep 29, 2009 22.07 22.35 21.71 21.96 2,325,829 +0.11(+0.51%)
Sep 28, 2009 21.99 22.22 21.59 21.85 911,472 +0.14(+0.62%)
Sep 25, 2009 21.74 21.83 21.31 21.71 1,721,817 -0.01(-0.04%)
Sep 24, 2009 22.34 22.45 21.36 21.72 2,399,025 -0.50(-2.26%)
Sep 23, 2009 22.49 22.88 22.16 22.22 2,511,054 -0.26(-1.17%)
Sep 22, 2009 22.79 23.10 22.43 22.49 2,484,943 -0.16(-0.70%)
Sep 21, 2009 22.86 22.99 22.51 22.65 2,433,876 -0.46(-2.00%)
Sep 18, 2009 24.14 24.26 22.60 23.11 3,571,173 -0.94(-3.91%)
Sep 17, 2009 23.24 24.37 22.86 24.05 4,215,539 +1.10(+4.79%)
Sep 16, 2009 24.33 24.37 22.24 22.95 10,916,884 -2.99(-11.52%)
Sep 15, 2009 25.78 26.21 25.52 25.94 873,576 +0.09(+0.34%)
Sep 14, 2009 25.02 25.90 24.86 25.85 933,911 +0.65(+2.59%)
Sep 11, 2009 24.69 25.46 24.69 25.20 910,739 +0.53(+2.13%)
Sep 10, 2009 24.50 24.90 24.16 24.67 1,174,817 +0.09(+0.36%)
Sep 09, 2009 23.86 24.77 23.82 24.58 645,659 +0.65(+2.73%)
Sep 08, 2009 24.03 24.22 23.71 23.93 1,068,831 +0.29(+1.25%)
Sep 04, 2009 23.67 23.75 23.28 23.63 882,791 +0.14(+0.61%)
Sep 03, 2009 23.42 23.64 22.88 23.49 1,015,084 +0.34(+1.48%)
Sep 02, 2009 24.20 24.32 22.49 23.15 3,634,497 -1.04(-4.31%)
Sep 01, 2009 24.64 25.36 24.06 24.19 1,059,475 -0.69(-2.78%)
Aug 31, 2009 24.57 24.90 24.33 24.88 1,032,935 -0.25(-1.01%)
Aug 28, 2009 26.10 26.17 25.00 25.14 1,027,179 -0.65(-2.53%)
Aug 27, 2009 25.33 25.91 24.77 25.79 1,114,829 +0.44(+1.73%)
Aug 26, 2009 25.40 25.49 24.89 25.35 1,326,409 -0.29(-1.15%)
Aug 25, 2009 25.14 25.86 24.87 25.65 1,104,131 +0.73(+2.94%)
Aug 24, 2009 25.28 25.50 24.81 24.92 606,821 -0.21(-0.82%)
Aug 21, 2009 24.53 25.20 24.33 25.12 1,328,556 +0.76(+3.11%)
Aug 20, 2009 23.94 24.48 23.82 24.37 736,996 +0.45(+1.86%)
Aug 19, 2009 24.10 24.26 23.52 23.92 1,238,089 -0.41(-1.70%)
Aug 18, 2009 23.74 24.37 23.74 24.33 1,384,551 +0.95(+4.06%)
Aug 17, 2009 24.02 24.02 23.19 23.39 1,593,914 -1.04(-4.25%)
Aug 14, 2009 25.16 25.27 24.03 24.42 2,701,612 -0.65(-2.60%)
Aug 13, 2009 25.43 25.66 24.69 25.08 2,606,040 -0.35(-1.38%)
Aug 12, 2009 25.30 25.82 25.21 25.43 2,104,487 -0.10(-0.37%)
Aug 11, 2009 26.16 26.16 25.47 25.52 1,096,400 -0.65(-2.50%)
Aug 10, 2009 26.56 26.62 25.97 26.18 1,522,909 -0.51(-1.91%)
Aug 07, 2009 26.33 26.95 26.32 26.68 1,274,286 +0.55(+2.11%)
Aug 06, 2009 26.10 26.70 25.98 26.13 1,708,148 +0.25(+0.95%)
Aug 05, 2009 26.66 26.69 25.64 25.89 1,193,792 -0.65(-2.43%)
Aug 04, 2009 26.10 26.68 26.10 26.53 2,059,324 +0.43(+1.65%)
Aug 03, 2009 25.54 26.43 25.28 26.10 1,865,605 +1.04(+4.16%)
Jul 31, 2009 24.53 25.37 24.35 25.06 1,342,935 +0.33(+1.35%)
Jul 30, 2009 24.78 25.61 24.67 24.73 1,216,599 -0.07(-0.29%)
Jul 29, 2009 24.61 25.12 24.25 24.80 1,576,807 -0.17(-0.67%)
Jul 28, 2009 24.69 25.25 24.43 24.96 1,286,151 -0.05(-0.19%)
Jul 27, 2009 25.19 25.20 24.69 25.01 1,528,554 -0.15(-0.60%)
Jul 24, 2009 24.03 25.19 23.75 25.16 188 +0.64(+2.60%)
Jul 23, 2009 22.85 24.62 22.56 24.53 1,578,630 +1.63(+7.13%)
Jul 22, 2009 23.28 23.56 22.60 22.89 1,664,952 -0.68(-2.87%)
Jul 21, 2009 24.22 25.07 23.25 23.57 1,658,915 -0.22(-0.94%)
Jul 20, 2009 23.54 24.21 23.26 23.79 1,327,682 +0.51(+2.19%)
Jul 17, 2009 23.64 23.85 23.16 23.28 1,206,631 -0.10(-0.44%)
Jul 16, 2009 22.12 23.60 22.12 23.39 2,123,476 +1.18(+5.31%)
Jul 15, 2009 21.49 22.26 21.36 22.21 1,333,089 +1.03(+4.85%)
Jul 14, 2009 20.87 21.22 20.54 21.18 971,428 +0.30(+1.45%)
Jul 13, 2009 20.30 20.92 20.22 20.88 1,637,445 +0.92(+4.59%)
Jul 10, 2009 20.43 20.53 19.87 19.96 1,569,730 -0.72(-3.47%)
Jul 09, 2009 20.41 21.01 20.38 20.68 1,348,170 +0.25(+1.21%)
Jul 08, 2009 20.46 20.81 20.02 20.43 1,763,068 +0.08(+0.39%)
Jul 07, 2009 21.78 21.78 20.34 20.35 1,806,588 -1.49(-6.82%)
Jul 06, 2009 21.99 22.40 21.42 21.84 1,063,289 -0.49(-2.18%)
Jul 02, 2009 22.76 22.92 22.33 22.33 816,250 -1.00(-4.30%)
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.