Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.15 22.57 21.47 21.97 1,806,529 +0.05(+0.22%)
Sep 29, 2009 22.03 22.31 21.67 21.92 2,329,901 +0.11(+0.51%)
Sep 28, 2009 21.95 22.18 21.55 21.81 913,068 +0.14(+0.62%)
Sep 25, 2009 21.70 21.79 21.27 21.68 1,724,831 -0.01(-0.04%)
Sep 24, 2009 22.30 22.42 21.32 21.68 2,403,225 -0.50(-2.26%)
Sep 23, 2009 22.45 22.84 22.12 22.19 2,515,451 -0.26(-1.17%)
Sep 22, 2009 22.75 23.06 22.39 22.45 2,489,294 -0.16(-0.70%)
Sep 21, 2009 22.82 22.95 22.47 22.61 2,438,137 -0.46(-2.00%)
Sep 18, 2009 24.09 24.22 22.56 23.07 3,577,426 -0.94(-3.91%)
Sep 17, 2009 23.20 24.33 22.82 24.01 4,222,920 +1.10(+4.79%)
Sep 16, 2009 24.28 24.33 22.20 22.91 10,935,999 -2.98(-11.52%)
Sep 15, 2009 25.74 26.16 25.48 25.89 875,105 +0.09(+0.34%)
Sep 14, 2009 24.98 25.85 24.82 25.80 935,547 +0.65(+2.59%)
Sep 11, 2009 24.64 25.42 24.64 25.15 912,334 +0.52(+2.13%)
Sep 10, 2009 24.46 24.86 24.12 24.63 1,176,874 +0.09(+0.36%)
Sep 09, 2009 23.82 24.73 23.78 24.54 646,790 +0.65(+2.73%)
Sep 08, 2009 23.99 24.17 23.66 23.89 1,070,703 +0.29(+1.25%)
Sep 04, 2009 23.62 23.70 23.23 23.59 884,337 +0.14(+0.61%)
Sep 03, 2009 23.38 23.60 22.84 23.45 1,016,861 +0.34(+1.48%)
Sep 02, 2009 24.16 24.28 22.45 23.11 3,640,861 -1.04(-4.31%)
Sep 01, 2009 24.59 25.32 24.02 24.15 1,061,330 -0.69(-2.78%)
Aug 31, 2009 24.52 24.86 24.29 24.84 1,034,743 -0.25(-1.01%)
Aug 28, 2009 26.05 26.12 24.95 25.10 1,028,977 -0.65(-2.53%)
Aug 27, 2009 25.29 25.87 24.73 25.75 1,116,781 +0.44(+1.73%)
Aug 26, 2009 25.36 25.45 24.85 25.31 1,328,731 -0.29(-1.15%)
Aug 25, 2009 25.10 25.81 24.83 25.60 1,106,064 +0.73(+2.94%)
Aug 24, 2009 25.24 25.45 24.76 24.87 607,884 -0.21(-0.82%)
Aug 21, 2009 24.49 25.15 24.28 25.08 1,330,882 +0.76(+3.11%)
Aug 20, 2009 23.89 24.44 23.78 24.32 738,286 +0.45(+1.86%)
Aug 19, 2009 24.05 24.22 23.48 23.88 1,240,257 -0.41(-1.70%)
Aug 18, 2009 23.70 24.32 23.70 24.29 1,386,976 +0.95(+4.06%)
Aug 17, 2009 23.97 23.97 23.15 23.34 1,596,705 -1.04(-4.25%)
Aug 14, 2009 25.12 25.23 23.99 24.38 2,706,342 -0.65(-2.60%)
Aug 13, 2009 25.38 25.61 24.65 25.03 2,610,603 -0.35(-1.38%)
Aug 12, 2009 25.25 25.77 25.17 25.38 2,108,172 -0.10(-0.37%)
Aug 11, 2009 26.11 26.11 25.42 25.48 1,098,320 -0.65(-2.50%)
Aug 10, 2009 26.51 26.57 25.92 26.13 1,525,575 -0.51(-1.91%)
Aug 07, 2009 26.29 26.90 26.27 26.64 1,276,517 +0.55(+2.11%)
Aug 06, 2009 26.06 26.65 25.93 26.09 1,711,139 +0.25(+0.95%)
Aug 05, 2009 26.61 26.65 25.60 25.84 1,195,883 -0.64(-2.43%)
Aug 04, 2009 26.05 26.63 26.05 26.49 2,062,930 +0.43(+1.65%)
Aug 03, 2009 25.49 26.38 25.24 26.06 1,868,871 +1.04(+4.16%)
Jul 31, 2009 24.49 25.33 24.30 25.02 1,345,286 +0.33(+1.35%)
Jul 30, 2009 24.74 25.56 24.63 24.68 1,218,729 -0.07(-0.29%)
Jul 29, 2009 24.56 25.08 24.20 24.75 1,579,568 -0.17(-0.67%)
Jul 28, 2009 24.64 25.21 24.39 24.92 1,288,403 -0.05(-0.19%)
Jul 27, 2009 25.14 25.15 24.65 24.97 1,531,231 -0.15(-0.60%)
Jul 24, 2009 23.99 25.14 23.70 25.12 188 +0.64(+2.60%)
Jul 23, 2009 22.81 24.58 22.52 24.48 1,581,394 +1.63(+7.13%)
Jul 22, 2009 23.23 23.52 22.56 22.85 1,667,867 -0.68(-2.87%)
Jul 21, 2009 24.17 25.02 23.21 23.53 1,661,819 -0.22(-0.94%)
Jul 20, 2009 23.50 24.17 23.22 23.75 1,330,007 +0.51(+2.19%)
Jul 17, 2009 23.60 23.81 23.12 23.24 1,208,744 -0.10(-0.44%)
Jul 16, 2009 22.08 23.56 22.08 23.35 2,127,194 +1.18(+5.31%)
Jul 15, 2009 21.45 22.22 21.33 22.17 1,335,423 +1.03(+4.85%)
Jul 14, 2009 20.83 21.18 20.51 21.14 973,129 +0.30(+1.45%)
Jul 13, 2009 20.26 20.88 20.19 20.84 1,640,312 +0.91(+4.59%)
Jul 10, 2009 20.40 20.49 19.84 19.93 1,572,479 -0.72(-3.47%)
Jul 09, 2009 20.37 20.97 20.34 20.64 1,350,531 +0.25(+1.21%)
Jul 08, 2009 20.42 20.77 19.98 20.40 1,766,155 +0.08(+0.39%)
Jul 07, 2009 21.74 21.74 20.31 20.32 1,809,752 -1.49(-6.82%)
Jul 06, 2009 21.95 22.36 21.38 21.80 1,065,151 -0.49(-2.18%)
Jul 02, 2009 22.72 22.88 22.29 22.29 817,680 -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.