Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 21.08 21.16 20.88 21.09 9,238,844 +0.20(+0.96%)
Jul 31, 2009 21.16 21.42 20.83 20.89 9,738,721 -0.39(-1.83%)
Jul 30, 2009 21.32 21.59 21.10 21.28 9,152,948 +0.19(+0.90%)
Jul 29, 2009 21.27 21.35 20.89 21.09 10,222,255 -0.28(-1.29%)
Jul 28, 2009 21.56 21.65 21.07 21.36 11,488,265 -0.22(-1.00%)
Jul 27, 2009 21.87 22.36 21.42 21.58 13,647,455 -0.78(-3.48%)
Jul 24, 2009 22.23 22.37 21.72 22.36 1,081 +0.17(+0.76%)
Jul 23, 2009 21.56 22.36 21.35 22.19 12,089,018 +0.58(+2.70%)
Jul 22, 2009 21.77 21.95 21.36 21.61 9,540,453 -0.30(-1.35%)
Jul 21, 2009 21.13 22.04 21.13 21.90 19,136,736 +0.53(+2.46%)
Jul 20, 2009 21.23 21.38 20.95 21.38 8,893,118 +0.26(+1.23%)
Jul 17, 2009 21.27 21.39 20.80 21.12 7,620,684 -0.21(-0.98%)
Jul 16, 2009 21.16 21.39 20.90 21.33 7,442,929 +0.11(+0.52%)
Jul 15, 2009 20.78 21.24 20.68 21.22 13,453,597 +0.65(+3.16%)
Jul 14, 2009 20.41 20.61 20.19 20.57 8,817,468 +0.23(+1.11%)
Jul 13, 2009 19.95 20.44 19.95 20.34 9,761,240 +0.49(+2.46%)
Jul 10, 2009 19.82 20.04 19.42 19.85 9,601,618 -0.04(-0.21%)
Jul 09, 2009 20.08 20.19 19.67 19.89 8,196,809 +0.09(+0.48%)
Jul 08, 2009 19.95 20.08 19.61 19.80 11,412,964 +0.19(+0.96%)
Jul 07, 2009 20.12 20.19 19.53 19.61 11,519,648 -0.51(-2.51%)
Jul 06, 2009 20.12 20.25 19.68 20.11 11,170,729 -0.16(-0.79%)
Jul 02, 2009 20.94 20.94 20.10 20.27 18,243,384 -0.90(-4.25%)
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.