Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.64 23.84 22.61 22.96 1,642,604 -0.77(-3.24%)
Oct 29, 2009 22.97 23.83 22.92 23.73 1,616,238 +1.04(+4.57%)
Oct 28, 2009 23.28 23.60 22.66 22.69 1,810,627 -0.79(-3.37%)
Oct 27, 2009 25.12 25.12 23.25 23.48 1,623,153 +0.08(+0.35%)
Oct 26, 2009 24.13 24.79 23.27 23.40 2,238,819 -0.73(-3.01%)
Oct 23, 2009 24.04 24.13 23.82 24.13 1,688,174 -0.02(-0.07%)
Oct 22, 2009 23.94 24.14 23.44 24.14 2,170,508 +0.08(+0.34%)
Oct 21, 2009 23.20 25.14 23.09 24.06 3,936,485 +0.62(+2.65%)
Oct 20, 2009 23.34 23.53 23.31 23.44 3,542,959 +0.25(+1.06%)
Oct 19, 2009 21.89 23.26 21.77 23.19 2,359,919 +1.41(+6.49%)
Oct 16, 2009 21.79 21.92 21.50 21.78 1,441,925 -0.20(-0.93%)
Oct 15, 2009 21.70 22.17 21.70 21.99 2,533,219 -0.01(-0.04%)
Oct 14, 2009 21.64 22.04 21.61 21.99 2,627,825 -0.03(-0.15%)
Oct 13, 2009 21.95 22.16 21.66 22.03 1,671,774 +0.04(+0.19%)
Oct 12, 2009 22.34 22.66 21.69 21.99 1,507,965 -0.36(-1.61%)
Oct 09, 2009 22.09 22.39 21.52 22.35 2,536,358 +0.25(+1.15%)
Oct 08, 2009 22.01 22.35 21.77 22.09 2,489,773 +0.29(+1.35%)
Oct 07, 2009 22.46 22.46 21.50 21.80 2,933,730 -0.68(-3.02%)
Oct 06, 2009 22.25 23.15 22.25 22.48 1,757,877 +0.41(+1.85%)
Oct 05, 2009 21.90 22.24 21.84 22.07 1,765,028 +0.39(+1.81%)
Oct 02, 2009 21.28 21.92 21.05 21.68 2,414,822 +0.32(+1.49%)
Oct 01, 2009 22.36 22.53 21.28 21.36 2,549,900 -1.21(-5.36%)
Sep 30, 2009 22.75 23.18 22.05 22.57 1,758,854 +0.05(+0.22%)
Sep 29, 2009 22.63 22.92 22.26 22.52 2,268,415 +0.11(+0.51%)
Sep 28, 2009 22.55 22.78 22.13 22.40 888,972 +0.14(+0.62%)
Sep 25, 2009 22.29 22.38 21.85 22.26 1,679,313 -0.01(-0.04%)
Sep 24, 2009 22.90 23.02 21.90 22.27 2,339,804 -0.51(-2.26%)
Sep 23, 2009 23.06 23.46 22.72 22.79 2,449,068 -0.27(-1.17%)
Sep 22, 2009 23.37 23.68 23.00 23.06 2,423,601 -0.16(-0.70%)
Sep 21, 2009 23.44 23.57 23.08 23.22 2,373,795 -0.47(-2.00%)
Sep 18, 2009 24.75 24.88 23.17 23.69 3,483,018 -0.96(-3.91%)
Sep 17, 2009 23.83 24.99 23.44 24.66 4,111,477 +1.13(+4.79%)
Sep 16, 2009 24.94 24.99 22.80 23.53 10,647,398 -3.06(-11.52%)
Sep 15, 2009 26.44 26.87 26.17 26.59 852,011 +0.09(+0.34%)
Sep 14, 2009 25.65 26.55 25.49 26.50 910,857 +0.67(+2.59%)
Sep 11, 2009 25.31 26.11 25.31 25.83 888,257 +0.54(+2.13%)
Sep 10, 2009 25.12 25.53 24.77 25.29 1,145,817 +0.09(+0.36%)
Sep 09, 2009 24.46 25.40 24.42 25.20 629,721 +0.67(+2.73%)
Sep 08, 2009 24.64 24.83 24.31 24.53 1,042,447 +0.30(+1.25%)
Sep 04, 2009 24.26 24.35 23.86 24.23 861,000 +0.15(+0.61%)
Sep 03, 2009 24.01 24.24 23.46 24.09 990,026 +0.35(+1.48%)
Sep 02, 2009 24.81 24.93 23.06 23.73 3,544,778 -1.07(-4.31%)
Sep 01, 2009 25.26 26.00 24.67 24.80 1,033,322 -0.71(-2.79%)
Aug 31, 2009 25.19 25.53 24.95 25.51 1,007,436 -0.26(-1.01%)
Aug 28, 2009 26.76 26.83 25.63 25.78 1,001,822 -0.67(-2.53%)
Aug 27, 2009 25.97 26.57 25.40 26.45 1,087,309 +0.45(+1.73%)
Aug 26, 2009 26.05 26.14 25.52 26.00 1,293,666 -0.30(-1.15%)
Aug 25, 2009 25.78 26.51 25.50 26.30 1,076,875 +0.75(+2.94%)
Aug 24, 2009 25.92 26.14 25.43 25.55 591,842 -0.21(-0.82%)
Aug 21, 2009 25.16 25.83 24.94 25.76 1,295,760 +0.78(+3.11%)
Aug 20, 2009 24.54 25.10 24.42 24.98 718,803 +0.46(+1.86%)
Aug 19, 2009 24.71 24.88 24.12 24.53 1,207,527 -0.42(-1.70%)
Aug 18, 2009 24.34 24.98 24.34 24.95 1,350,373 +0.97(+4.06%)
Aug 17, 2009 24.62 24.62 23.77 23.98 1,554,568 -1.06(-4.25%)
Aug 14, 2009 25.80 25.91 24.64 25.04 2,634,922 -0.67(-2.60%)
Aug 13, 2009 26.07 26.31 25.32 25.71 2,541,709 -0.36(-1.38%)
Aug 12, 2009 25.94 26.47 25.85 26.07 2,052,537 -0.10(-0.37%)
Aug 11, 2009 26.82 26.82 26.11 26.17 1,069,335 -0.67(-2.50%)
Aug 10, 2009 27.23 27.29 26.63 26.84 1,485,315 -0.52(-1.91%)
Aug 07, 2009 27.00 27.63 26.98 27.36 1,242,830 +0.56(+2.11%)
Aug 06, 2009 26.76 27.38 26.63 26.80 1,665,982 +0.25(+0.95%)
Aug 05, 2009 27.34 27.37 26.29 26.54 1,164,323 -0.66(-2.43%)
Aug 04, 2009 26.76 27.35 26.76 27.20 2,008,489 +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.