Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.63 20.71 20.46 20.54 6,736,011 -0.20(-0.97%)
Aug 28, 2009 20.87 20.87 20.58 20.74 5,616,041 -0.03(-0.16%)
Aug 27, 2009 20.87 20.89 20.57 20.78 8,760,579 -0.01(-0.06%)
Aug 26, 2009 20.81 20.94 20.62 20.79 8,694,212 -0.10(-0.49%)
Aug 25, 2009 21.06 21.16 20.86 20.89 9,342,701 -0.13(-0.63%)
Aug 24, 2009 21.20 21.29 20.93 21.02 7,520,429 +0.02(+0.10%)
Aug 21, 2009 20.46 21.10 20.38 21.00 15,432,561 +0.71(+3.52%)
Aug 20, 2009 20.31 20.33 20.00 20.29 8,716,005 +0.03(+0.14%)
Aug 19, 2009 20.09 20.41 19.96 20.26 10,390,046 +0.05(+0.22%)
Aug 18, 2009 20.28 20.28 20.02 20.21 4,932,468 +0.03(+0.15%)
Aug 17, 2009 20.34 20.52 20.01 20.18 5,246,059 -0.34(-1.67%)
Aug 14, 2009 20.55 20.81 20.23 20.53 6,599,394 -0.15(-0.73%)
Aug 13, 2009 20.52 20.71 20.28 20.68 6,390,769 +0.15(+0.72%)
Aug 12, 2009 20.53 20.69 20.34 20.53 6,309,325 -0.17(-0.83%)
Aug 11, 2009 20.67 20.80 20.46 20.70 5,715,376 -0.00(-0.02%)
Aug 10, 2009 20.44 20.73 20.30 20.71 5,398,322 +0.16(+0.76%)
Aug 07, 2009 20.50 20.70 20.34 20.55 6,334,294 +0.18(+0.87%)
Aug 06, 2009 20.55 20.65 20.15 20.37 10,743,353 -0.13(-0.64%)
Aug 05, 2009 20.93 20.99 20.36 20.50 10,181,848 -0.37(-1.75%)
Aug 04, 2009 21.00 21.13 20.80 20.87 7,162,596 -0.22(-1.03%)
Aug 03, 2009 21.08 21.16 20.88 21.09 9,238,844 +0.20(+0.96%)
Jul 31, 2009 21.16 21.42 20.83 20.89 9,738,721 -0.39(-1.83%)
Jul 30, 2009 21.32 21.59 21.10 21.28 9,152,948 +0.19(+0.90%)
Jul 29, 2009 21.27 21.35 20.89 21.09 10,222,255 -0.28(-1.29%)
Jul 28, 2009 21.56 21.65 21.07 21.36 11,488,265 -0.22(-1.00%)
Jul 27, 2009 21.87 22.36 21.42 21.58 13,647,455 -0.78(-3.48%)
Jul 24, 2009 22.23 22.37 21.72 22.36 1,081 +0.17(+0.76%)
Jul 23, 2009 21.56 22.36 21.35 22.19 12,089,018 +0.58(+2.70%)
Jul 22, 2009 21.77 21.95 21.36 21.61 9,540,453 -0.30(-1.35%)
Jul 21, 2009 21.13 22.04 21.13 21.90 19,136,736 +0.53(+2.46%)
Jul 20, 2009 21.23 21.38 20.95 21.38 8,893,118 +0.26(+1.23%)
Jul 17, 2009 21.27 21.39 20.80 21.12 7,620,684 -0.21(-0.98%)
Jul 16, 2009 21.16 21.39 20.90 21.33 7,442,929 +0.11(+0.52%)
Jul 15, 2009 20.78 21.24 20.68 21.22 13,453,597 +0.65(+3.16%)
Jul 14, 2009 20.41 20.61 20.19 20.57 8,817,468 +0.23(+1.11%)
Jul 13, 2009 19.95 20.44 19.95 20.34 9,761,240 +0.49(+2.46%)
Jul 10, 2009 19.82 20.04 19.42 19.85 9,601,618 -0.04(-0.21%)
Jul 09, 2009 20.08 20.19 19.67 19.89 8,196,809 +0.09(+0.48%)
Jul 08, 2009 19.95 20.08 19.61 19.80 11,412,964 +0.19(+0.96%)
Jul 07, 2009 20.12 20.19 19.53 19.61 11,519,648 -0.51(-2.51%)
Jul 06, 2009 20.12 20.25 19.68 20.11 11,170,729 -0.16(-0.79%)
Jul 02, 2009 20.94 20.94 20.10 20.27 18,243,384 -0.90(-4.25%)
Jul 01, 2009 21.18 21.42 21.03 21.17 9,013,396 +0.14(+0.68%)
Jun 30, 2009 20.77 21.10 20.65 21.03 18,697,090 +0.30(+1.45%)
Jun 29, 2009 20.94 20.97 20.57 20.73 13,791,824 -0.09(-0.43%)
Jun 26, 2009 20.97 21.06 20.74 20.82 15,846,113 -0.12(-0.59%)
Jun 25, 2009 20.75 21.12 20.71 20.94 23,146,030 +0.35(+1.69%)
Jun 24, 2009 20.30 20.63 20.28 20.60 9,711,662 +0.28(+1.40%)
Jun 23, 2009 20.12 20.52 19.88 20.31 11,271,724 +0.19(+0.96%)
Jun 22, 2009 20.30 20.49 20.09 20.12 6,998,990 -0.39(-1.90%)
Jun 19, 2009 20.87 20.94 20.37 20.51 11,722,559 -0.21(-1.03%)
Jun 18, 2009 20.28 20.81 20.18 20.72 10,357,792 +0.83(+4.19%)
Jun 17, 2009 20.15 20.27 19.77 19.89 8,363,577 -0.21(-1.02%)
Jun 16, 2009 20.23 20.48 19.99 20.09 7,617,029 -0.11(-0.53%)
Jun 15, 2009 20.70 20.72 19.89 20.20 8,137,426 -0.57(-2.75%)
Jun 12, 2009 20.55 20.98 20.24 20.77 8,560,148 +0.18(+0.90%)
Jun 11, 2009 20.59 21.03 20.54 20.59 15,364,977 -0.08(-0.40%)
Jun 10, 2009 19.88 20.78 19.88 20.67 17,054,064 +1.01(+5.12%)
Jun 09, 2009 19.59 19.84 19.53 19.66 5,739,619 +0.18(+0.91%)
Jun 08, 2009 19.55 19.70 19.26 19.49 6,191,277 -0.41(-2.08%)
Jun 05, 2009 19.98 20.17 19.58 19.90 7,679,237 +0.08(+0.39%)
Jun 04, 2009 19.42 19.93 19.34 19.82 9,400,703 +0.58(+3.03%)
Jun 03, 2009 19.77 19.90 18.99 19.24 10,419,985 -0.70(-3.50%)
Jun 02, 2009 20.14 20.44 19.91 19.94 11,134,702 -0.30(-1.46%)
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.