Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.68 23.88 22.65 23.00 1,639,733 -0.77(-3.24%)
Oct 29, 2009 23.01 23.87 22.96 23.77 1,613,413 +1.04(+4.57%)
Oct 28, 2009 23.32 23.64 22.70 22.73 1,807,462 -0.79(-3.37%)
Oct 27, 2009 25.17 25.17 23.29 23.52 1,620,316 +0.08(+0.35%)
Oct 26, 2009 24.18 24.83 23.31 23.44 2,234,905 -0.73(-3.01%)
Oct 23, 2009 24.08 24.17 23.87 24.17 1,685,223 -0.02(-0.07%)
Oct 22, 2009 23.98 24.18 23.48 24.18 2,166,714 +0.08(+0.34%)
Oct 21, 2009 23.24 25.18 23.13 24.10 3,929,604 +0.62(+2.65%)
Oct 20, 2009 23.38 23.57 23.35 23.48 3,536,766 +0.25(+1.06%)
Oct 19, 2009 21.93 23.30 21.80 23.24 2,355,794 +1.42(+6.49%)
Oct 16, 2009 21.83 21.96 21.53 21.82 1,439,405 -0.20(-0.93%)
Oct 15, 2009 21.74 22.21 21.74 22.02 2,528,791 -0.01(-0.04%)
Oct 14, 2009 21.68 22.08 21.65 22.03 2,623,232 -0.03(-0.15%)
Oct 13, 2009 21.99 22.20 21.70 22.07 1,668,852 +0.04(+0.19%)
Oct 12, 2009 22.38 22.70 21.73 22.02 1,505,329 -0.36(-1.61%)
Oct 09, 2009 22.13 22.43 21.56 22.38 2,531,925 +0.25(+1.15%)
Oct 08, 2009 22.05 22.39 21.80 22.13 2,485,422 +0.29(+1.35%)
Oct 07, 2009 22.50 22.50 21.54 21.84 2,928,602 -0.68(-3.02%)
Oct 06, 2009 22.29 23.19 22.29 22.52 1,754,805 +0.41(+1.85%)
Oct 05, 2009 21.94 22.28 21.88 22.11 1,761,943 +0.39(+1.81%)
Oct 02, 2009 21.32 21.96 21.08 21.71 2,410,602 +0.32(+1.49%)
Oct 01, 2009 22.40 22.57 21.32 21.39 2,545,443 -1.21(-5.36%)
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%)
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.