Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.28 29.52 27.83 28.15 2,452,054 -1.10(-3.77%)
Oct 29, 2009 28.75 29.38 28.72 29.25 2,140,405 +1.83(+6.67%)
Oct 28, 2009 27.73 28.05 27.35 27.42 1,124,553 -0.57(-2.02%)
Oct 27, 2009 28.43 28.43 27.90 27.99 972,260 +0.06(+0.21%)
Oct 26, 2009 28.16 28.36 27.63 27.93 1,221,139 +0.24(+0.86%)
Oct 23, 2009 27.77 27.80 27.56 27.69 817,545 -0.34(-1.20%)
Oct 22, 2009 27.71 28.14 27.43 28.03 915,892 +0.29(+1.04%)
Oct 21, 2009 27.89 28.26 27.71 27.74 1,188,418 -0.14(-0.52%)
Oct 20, 2009 27.59 27.93 27.58 27.88 772,772 -0.38(-1.36%)
Oct 19, 2009 28.03 28.40 27.98 28.26 1,233,387 +0.60(+2.18%)
Oct 16, 2009 27.47 27.88 27.39 27.66 1,028,003 -0.33(-1.16%)
Oct 15, 2009 27.49 28.11 27.45 27.99 2,170,612 +0.63(+2.31%)
Oct 14, 2009 27.28 27.43 27.06 27.35 1,956,714 +0.34(+1.28%)
Oct 13, 2009 27.27 27.34 26.91 27.01 1,933,044 -0.40(-1.47%)
Oct 12, 2009 27.64 27.95 27.36 27.41 554,748 +0.17(+0.63%)
Oct 09, 2009 27.16 27.30 27.03 27.24 687,297 +0.23(+0.85%)
Oct 08, 2009 27.14 27.34 26.91 27.01 1,009,967 +0.11(+0.39%)
Oct 07, 2009 26.75 26.94 26.66 26.90 890,787 +0.44(+1.66%)
Oct 06, 2009 26.18 26.72 26.18 26.46 874,044 +0.44(+1.69%)
Oct 05, 2009 25.68 26.06 25.51 26.02 1,506,975 +0.01(+0.04%)
Oct 02, 2009 26.21 26.33 25.81 26.01 1,263,999 -0.82(-3.07%)
Oct 01, 2009 27.49 27.77 26.82 26.84 1,311,783 -1.13(-4.04%)
Sep 30, 2009 28.40 28.44 27.76 27.97 1,134,173 -0.18(-0.65%)
Sep 29, 2009 28.33 28.45 27.96 28.15 849,400 -0.69(-2.39%)
Sep 28, 2009 28.19 28.88 28.34 28.84 1,041,975 +0.65(+2.31%)
Sep 25, 2009 28.07 28.65 28.03 28.19 2,547,361 +0.59(+2.15%)
Sep 24, 2009 27.97 28.15 27.30 27.59 1,826,034 +0.63(+2.34%)
Sep 23, 2009 27.25 27.49 26.93 26.96 935,931 -0.21(-0.78%)
Sep 22, 2009 27.29 27.53 27.17 27.17 875,917 +0.04(+0.14%)
Sep 21, 2009 26.97 27.27 26.88 27.13 659,025 -0.12(-0.46%)
Sep 18, 2009 27.23 27.46 27.18 27.26 1,135,157 +0.88(+3.34%)
Sep 17, 2009 26.45 26.78 26.32 26.38 1,209,651 +0.09(+0.33%)
Sep 16, 2009 26.34 26.54 26.17 26.29 1,054,408 +0.67(+2.62%)
Sep 15, 2009 25.55 25.72 25.41 25.62 757,331 -0.25(-0.96%)
Sep 14, 2009 25.63 25.93 25.57 25.87 937,900 -0.25(-0.95%)
Sep 11, 2009 26.05 26.30 25.96 26.12 651,937 +0.27(+1.04%)
Sep 10, 2009 25.63 25.87 25.36 25.85 612,688 +0.38(+1.50%)
Sep 09, 2009 25.45 25.63 25.31 25.47 688,116 -0.30(-1.15%)
Sep 08, 2009 25.68 25.91 25.58 25.76 397,474 +0.37(+1.47%)
Sep 04, 2009 25.23 25.55 24.88 25.39 549,810 +0.22(+0.88%)
Sep 03, 2009 25.27 25.32 24.91 25.17 565,847 -0.01(-0.04%)
Sep 02, 2009 25.03 25.35 25.03 25.18 776,986 -0.10(-0.38%)
Sep 01, 2009 25.48 25.93 25.18 25.28 1,335,195 -0.34(-1.31%)
Aug 31, 2009 25.85 25.85 25.34 25.61 804,478 -0.54(-2.05%)
Aug 28, 2009 26.39 26.45 26.00 26.15 540,881 +0.05(+0.18%)
Aug 27, 2009 25.89 26.18 25.66 26.10 1,205,271 +0.21(+0.81%)
Aug 26, 2009 25.73 26.03 25.65 25.89 610,410 +0.18(+0.71%)
Aug 25, 2009 25.65 26.00 25.57 25.71 1,093,099 +0.25(+0.98%)
Aug 24, 2009 25.47 25.62 25.35 25.46 673,936 -0.03(-0.11%)
Aug 21, 2009 25.25 25.63 25.20 25.49 1,325,445 +0.11(+0.41%)
Aug 20, 2009 25.32 25.46 25.11 25.38 667,434 -0.17(-0.67%)
Aug 19, 2009 25.18 25.73 24.96 25.55 1,345,513 -0.85(-3.23%)
Aug 18, 2009 26.10 26.48 26.10 26.41 674,530 +0.39(+1.51%)
Aug 17, 2009 26.27 26.29 25.83 26.01 781,703 -0.73(-2.72%)
Aug 14, 2009 27.23 27.36 26.55 26.74 1,521,061 -0.49(-1.79%)
Aug 13, 2009 27.15 27.30 26.91 27.23 627,568 -0.11(-0.42%)
Aug 12, 2009 26.94 27.59 26.89 27.34 618,664 +0.24(+0.88%)
Aug 11, 2009 27.41 27.41 26.97 27.11 669,475 -0.34(-1.22%)
Aug 10, 2009 27.78 27.78 27.11 27.44 970,223 +0.30(+1.09%)
Aug 07, 2009 27.09 27.47 27.09 27.14 960,137 +0.06(+0.21%)
Aug 06, 2009 27.49 27.49 26.90 27.09 793,655 +0.21(+0.78%)
Aug 05, 2009 26.99 26.99 26.53 26.88 846,322 +0.06(+0.21%)
Aug 04, 2009 27.07 27.07 26.66 26.82 1,106,769 -0.55(-2.00%)
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.