Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 21.75 22.14 21.67 22.13 8,776,122 +0.44(+2.03%)
Jul 31, 2009 21.61 21.93 21.45 21.69 6,611,745 +0.05(+0.23%)
Jul 30, 2009 21.82 22.20 21.57 21.64 8,032,860 +0.14(+0.65%)
Jul 29, 2009 21.63 21.68 21.22 21.50 9,466,370 -0.24(-1.10%)
Jul 28, 2009 21.36 21.89 21.24 21.74 11,102,426 +0.29(+1.35%)
Jul 27, 2009 21.49 21.55 21.10 21.45 5,764,592 -0.02(-0.09%)
Jul 24, 2009 20.84 21.52 20.72 21.47 9,158,129 +0.34(+1.61%)
Jul 23, 2009 20.41 21.23 20.32 21.13 13,532,036 +0.58(+2.82%)
Jul 22, 2009 20.12 20.73 19.94 20.55 11,034,058 +0.39(+1.93%)
Jul 21, 2009 20.18 20.18 19.57 20.16 9,685,163 +0.19(+0.95%)
Jul 20, 2009 20.26 20.38 19.68 19.97 12,205,344 -0.29(-1.43%)
Jul 17, 2009 20.36 20.36 19.86 20.26 9,851,697 +0.00(+0.00%)
Jul 16, 2009 19.67 20.32 19.45 20.26 21,414,860 -0.40(-1.94%)
Jul 15, 2009 20.84 20.84 20.51 20.66 12,128,790 +0.83(+4.19%)
Jul 14, 2009 19.59 19.96 19.48 19.83 6,689,475 +0.14(+0.71%)
Jul 13, 2009 19.29 19.73 18.94 19.69 9,786,880 +0.31(+1.60%)
Jul 10, 2009 19.34 19.69 19.25 19.38 6,458,050 -0.08(-0.41%)
Jul 09, 2009 19.32 19.73 19.29 19.46 6,822,074 +0.31(+1.62%)
Jul 08, 2009 19.44 19.53 18.97 19.15 7,718,062 -0.20(-1.03%)
Jul 07, 2009 20.00 20.39 19.31 19.35 6,924,850 -0.71(-3.54%)
Jul 06, 2009 20.52 20.59 19.87 20.06 7,791,978 -0.54(-2.62%)
Jul 02, 2009 19.88 20.74 19.66 20.60 15,288,962 +0.03(+0.15%)
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.