Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.65 19.67 19.07 19.29 17,019,096 -0.39(-2.00%)
Oct 29, 2009 19.72 19.75 19.45 19.68 16,389,932 +0.05(+0.25%)
Oct 28, 2009 19.86 20.05 19.57 19.63 11,306,412 -0.20(-0.99%)
Oct 27, 2009 19.95 20.09 19.78 19.83 9,837,603 -0.13(-0.66%)
Oct 26, 2009 20.50 20.64 19.91 19.96 11,810,303 -0.52(-2.55%)
Oct 23, 2009 20.53 20.56 20.40 20.48 11,409,521 -0.40(-1.91%)
Oct 22, 2009 20.56 20.89 20.53 20.88 10,842,812 +0.32(+1.58%)
Oct 21, 2009 20.45 20.80 20.39 20.55 10,813,105 +0.11(+0.52%)
Oct 20, 2009 20.53 20.69 20.43 20.45 9,556,405 -0.48(-2.30%)
Oct 19, 2009 20.57 21.01 20.54 20.93 9,485,365 +0.35(+1.72%)
Oct 16, 2009 20.43 20.73 20.30 20.57 12,828,592 +0.01(+0.04%)
Oct 15, 2009 20.31 20.57 20.23 20.57 9,561,927 +0.25(+1.25%)
Oct 14, 2009 20.43 20.61 20.17 20.31 12,455,091 +0.02(+0.12%)
Oct 13, 2009 20.28 20.37 20.18 20.29 7,107,308 -0.08(-0.38%)
Oct 12, 2009 20.39 20.57 20.23 20.37 9,840,184 +0.07(+0.34%)
Oct 09, 2009 20.12 20.38 20.10 20.30 8,142,162 +0.18(+0.92%)
Oct 08, 2009 20.14 20.16 19.87 20.11 9,318,268 +0.16(+0.80%)
Oct 07, 2009 20.04 20.19 19.80 19.95 6,556,306 -0.04(-0.19%)
Oct 06, 2009 19.95 20.15 19.80 19.99 8,652,777 +0.20(+1.02%)
Oct 05, 2009 19.81 19.86 19.54 19.79 8,368,124 +0.08(+0.42%)
Oct 02, 2009 19.82 19.87 19.62 19.70 11,947,264 -0.21(-1.05%)
Oct 01, 2009 20.35 20.45 19.91 19.91 8,908,714 -0.46(-2.28%)
Sep 30, 2009 20.55 20.60 20.20 20.38 10,642,156 -0.20(-0.96%)
Sep 29, 2009 20.71 20.76 20.45 20.57 5,557,230 -0.14(-0.70%)
Sep 28, 2009 20.49 20.80 20.41 20.72 4,180,453 +0.24(+1.18%)
Sep 25, 2009 20.53 20.60 20.43 20.48 6,114,724 -0.12(-0.58%)
Sep 24, 2009 20.73 20.88 20.56 20.60 8,348,436 -0.15(-0.71%)
Sep 23, 2009 21.05 21.09 20.70 20.74 8,675,038 -0.29(-1.39%)
Sep 22, 2009 20.76 21.19 20.76 21.03 8,928,075 +0.12(+0.55%)
Sep 21, 2009 21.01 21.07 20.75 20.92 6,601,210 -0.18(-0.84%)
Sep 18, 2009 21.35 21.43 21.07 21.10 10,194,048 -0.18(-0.85%)
Sep 17, 2009 21.08 21.45 21.07 21.28 12,875,084 +0.71(+3.45%)
Sep 16, 2009 20.70 21.21 20.53 20.57 13,840,145 -0.02(-0.11%)
Sep 15, 2009 20.27 20.65 20.12 20.59 13,071,786 +0.36(+1.79%)
Sep 14, 2009 19.81 20.28 19.71 20.23 9,655,661 +0.36(+1.80%)
Sep 11, 2009 20.01 20.10 19.85 19.87 9,078,485 -0.12(-0.60%)
Sep 10, 2009 20.02 20.14 19.81 19.99 10,411,580 +0.01(+0.06%)
Sep 09, 2009 20.07 20.18 19.93 19.98 7,232,082 -0.04(-0.18%)
Sep 08, 2009 20.02 20.17 19.93 20.02 8,877,263 +0.10(+0.49%)
Sep 04, 2009 20.05 20.16 19.79 19.92 7,579,079 -0.09(-0.45%)
Sep 03, 2009 20.12 20.20 19.84 20.01 9,359,395 +0.03(+0.16%)
Sep 02, 2009 20.23 20.32 19.97 19.98 11,108,915 -0.31(-1.52%)
Sep 01, 2009 20.43 20.71 20.19 20.28 10,099,242 -0.26(-1.26%)
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%)
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.