Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.79 23.22 22.09 22.61 1,755,780 +0.05(+0.22%)
Sep 29, 2009 22.67 22.96 22.29 22.56 2,264,450 +0.11(+0.51%)
Sep 28, 2009 22.59 22.82 22.17 22.44 887,419 +0.14(+0.62%)
Sep 25, 2009 22.33 22.42 21.89 22.30 1,676,378 -0.01(-0.04%)
Sep 24, 2009 22.94 23.06 21.93 22.31 2,335,714 -0.52(-2.26%)
Sep 23, 2009 23.10 23.50 22.76 22.83 2,444,787 -0.27(-1.17%)
Sep 22, 2009 23.41 23.73 23.04 23.10 2,419,365 -0.16(-0.70%)
Sep 21, 2009 23.48 23.61 23.12 23.26 2,369,646 -0.47(-2.00%)
Sep 18, 2009 24.79 24.92 23.21 23.73 3,476,930 -0.97(-3.91%)
Sep 17, 2009 23.87 25.04 23.48 24.70 4,104,291 +1.13(+4.79%)
Sep 16, 2009 24.99 25.04 22.84 23.57 10,628,788 -3.07(-11.52%)
Sep 15, 2009 26.48 26.92 26.21 26.64 850,522 +0.09(+0.34%)
Sep 14, 2009 25.70 26.60 25.53 26.55 909,265 +0.67(+2.59%)
Sep 11, 2009 25.35 26.15 25.35 25.88 886,705 +0.54(+2.13%)
Sep 10, 2009 25.17 25.58 24.81 25.34 1,143,814 +0.09(+0.36%)
Sep 09, 2009 24.50 25.44 24.46 25.25 628,620 +0.67(+2.73%)
Sep 08, 2009 24.68 24.87 24.35 24.58 1,040,625 +0.30(+1.25%)
Sep 04, 2009 24.31 24.39 23.91 24.27 859,495 +0.15(+0.61%)
Sep 03, 2009 24.05 24.28 23.50 24.13 988,296 +0.35(+1.48%)
Sep 02, 2009 24.86 24.98 23.10 23.78 3,538,583 -1.07(-4.31%)
Sep 01, 2009 25.31 26.05 24.72 24.85 1,031,515 -0.71(-2.78%)
Aug 31, 2009 25.23 25.58 24.99 25.56 1,005,675 -0.26(-1.01%)
Aug 28, 2009 26.80 26.88 25.67 25.82 1,000,071 -0.67(-2.53%)
Aug 27, 2009 26.02 26.61 25.44 26.49 1,085,409 +0.45(+1.73%)
Aug 26, 2009 26.09 26.18 25.57 26.04 1,291,405 -0.30(-1.15%)
Aug 25, 2009 25.82 26.56 25.54 26.34 1,074,993 +0.75(+2.94%)
Aug 24, 2009 25.97 26.19 25.48 25.59 590,807 -0.21(-0.82%)
Aug 21, 2009 25.20 25.88 24.99 25.80 1,293,495 +0.78(+3.11%)
Aug 20, 2009 24.59 25.14 24.46 25.03 717,547 +0.46(+1.86%)
Aug 19, 2009 24.75 24.92 24.16 24.57 1,205,416 -0.43(-1.70%)
Aug 18, 2009 24.38 25.03 24.38 24.99 1,348,013 +0.98(+4.06%)
Aug 17, 2009 24.67 24.67 23.82 24.02 1,551,851 -1.07(-4.25%)
Aug 14, 2009 25.85 25.96 24.68 25.08 2,630,316 -0.67(-2.60%)
Aug 13, 2009 26.12 26.35 25.36 25.76 2,537,266 -0.36(-1.38%)
Aug 12, 2009 25.98 26.52 25.89 26.12 2,048,950 -0.10(-0.37%)
Aug 11, 2009 26.87 26.87 26.16 26.21 1,067,466 -0.67(-2.50%)
Aug 10, 2009 27.28 27.34 26.67 26.88 1,482,719 -0.52(-1.91%)
Aug 07, 2009 27.05 27.68 27.03 27.41 1,240,658 +0.57(+2.11%)
Aug 06, 2009 26.81 27.42 26.68 26.84 1,663,070 +0.25(+0.95%)
Aug 05, 2009 27.38 27.42 26.34 26.59 1,162,288 -0.66(-2.43%)
Aug 04, 2009 26.80 27.40 26.80 27.25 2,004,979 +0.44(+1.65%)
Aug 03, 2009 26.23 27.15 25.97 26.81 1,816,372 +1.07(+4.16%)
Jul 31, 2009 25.20 26.06 25.01 25.74 1,307,495 +0.34(+1.35%)
Jul 30, 2009 25.45 26.30 25.34 25.40 1,184,493 -0.07(-0.29%)
Jul 29, 2009 25.27 25.80 24.90 25.47 1,535,195 -0.17(-0.67%)
Jul 28, 2009 25.35 25.94 25.09 25.64 1,252,209 -0.05(-0.19%)
Jul 27, 2009 25.87 25.88 25.36 25.69 1,488,216 -0.16(-0.60%)
Jul 24, 2009 24.68 25.87 24.39 25.85 183 +0.65(+2.60%)
Jul 23, 2009 23.47 25.29 23.17 25.19 1,536,970 +1.68(+7.13%)
Jul 22, 2009 23.91 24.20 23.21 23.51 1,621,014 -0.70(-2.87%)
Jul 21, 2009 24.87 25.75 23.88 24.21 1,615,136 -0.23(-0.94%)
Jul 20, 2009 24.18 24.86 23.89 24.44 1,292,644 +0.52(+2.19%)
Jul 17, 2009 24.28 24.50 23.78 23.91 1,174,788 -0.11(-0.44%)
Jul 16, 2009 22.72 24.24 22.72 24.02 2,067,438 +1.21(+5.31%)
Jul 15, 2009 22.07 22.87 21.94 22.81 1,297,909 +1.06(+4.85%)
Jul 14, 2009 21.44 21.80 21.10 21.75 945,792 +0.31(+1.45%)
Jul 13, 2009 20.85 21.48 20.77 21.44 1,594,233 +0.94(+4.59%)
Jul 10, 2009 20.99 21.08 20.41 20.50 1,528,305 -0.74(-3.47%)
Jul 09, 2009 20.96 21.57 20.93 21.24 1,312,592 +0.25(+1.21%)
Jul 08, 2009 21.01 21.37 20.56 20.99 1,716,540 +0.08(+0.39%)
Jul 07, 2009 22.37 22.37 20.90 20.90 1,758,913 -1.53(-6.82%)
Jul 06, 2009 22.58 23.01 22.00 22.43 1,035,229 -0.50(-2.18%)
Jul 02, 2009 23.37 23.54 22.93 22.93 794,710 -1.03(-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.