Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.79 25.04 24.10 24.18 7,851,162 -0.69(-2.78%)
Oct 29, 2009 24.72 25.11 24.52 24.87 5,681,727 +0.44(+1.79%)
Oct 28, 2009 25.07 25.21 24.38 24.43 8,175,954 -0.82(-3.24%)
Oct 27, 2009 24.95 25.41 24.53 25.25 10,289,090 +0.30(+1.22%)
Oct 26, 2009 24.79 25.48 24.77 24.95 8,049,491 +0.14(+0.56%)
Oct 23, 2009 24.93 24.99 24.69 24.81 6,166,990 -0.18(-0.71%)
Oct 22, 2009 24.69 25.09 24.27 24.98 8,817,219 +0.41(+1.65%)
Oct 21, 2009 25.11 25.54 24.54 24.58 9,302,924 -0.62(-2.46%)
Oct 20, 2009 24.88 25.30 24.86 25.20 9,885,383 -0.68(-2.62%)
Oct 19, 2009 25.81 26.14 25.58 25.88 5,149,133 +0.08(+0.32%)
Oct 16, 2009 25.74 25.86 25.31 25.79 8,154,555 -0.12(-0.46%)
Oct 15, 2009 25.53 25.97 25.49 25.91 8,395,442 +0.19(+0.74%)
Oct 14, 2009 25.16 25.82 25.15 25.72 12,484,030 +0.86(+3.46%)
Oct 13, 2009 24.71 25.01 24.65 24.86 6,101,843 +0.10(+0.38%)
Oct 12, 2009 24.60 24.92 24.39 24.77 7,396,858 +0.42(+1.74%)
Oct 09, 2009 24.38 24.46 24.17 24.34 5,679,596 -0.09(-0.39%)
Oct 08, 2009 24.23 24.62 24.22 24.44 6,846,027 +0.31(+1.29%)
Oct 07, 2009 23.99 24.13 23.79 24.13 5,782,707 +0.15(+0.61%)
Oct 06, 2009 23.74 24.16 23.67 23.98 8,580,051 +0.49(+2.08%)
Oct 05, 2009 23.07 23.59 23.00 23.50 5,125,786 +0.44(+1.90%)
Oct 02, 2009 23.05 23.31 22.99 23.06 6,013,137 -0.29(-1.25%)
Oct 01, 2009 23.61 23.88 23.14 23.35 9,613,489 -0.32(-1.36%)
Sep 30, 2009 23.85 23.90 23.35 23.67 8,203,108 -0.21(-0.90%)
Sep 29, 2009 23.91 24.13 23.66 23.89 3,984,300 +0.05(+0.21%)
Sep 28, 2009 23.59 23.91 23.54 23.84 4,130,326 +0.30(+1.29%)
Sep 25, 2009 23.92 23.92 23.39 23.53 6,182,243 -0.38(-1.61%)
Sep 24, 2009 24.29 24.54 23.75 23.92 7,691,535 -0.25(-1.02%)
Sep 23, 2009 24.23 24.51 24.11 24.16 9,414,761 -0.01(-0.05%)
Sep 22, 2009 24.46 24.62 24.15 24.18 9,072,894 -0.08(-0.34%)
Sep 21, 2009 23.63 24.30 23.63 24.26 12,098,647 +0.35(+1.45%)
Sep 18, 2009 23.80 24.06 23.73 23.91 11,783,728 -0.31(-1.28%)
Sep 17, 2009 24.33 24.49 23.60 24.22 15,405,432 +0.20(+0.84%)
Sep 16, 2009 24.41 24.44 23.89 24.02 16,417,685 -0.16(-0.65%)
Sep 15, 2009 25.46 25.57 23.94 24.18 39,590,904 -1.32(-5.17%)
Sep 14, 2009 25.07 25.67 24.76 25.50 13,591,322 +0.41(+1.63%)
Sep 11, 2009 25.58 25.63 24.84 25.09 16,688,149 -0.81(-3.14%)
Sep 10, 2009 25.94 26.01 25.38 25.90 9,146,547 -0.06(-0.22%)
Sep 09, 2009 25.90 26.17 25.68 25.96 11,044,647 +0.01(+0.05%)
Sep 08, 2009 25.10 26.04 25.02 25.94 14,068,374 +1.08(+4.34%)
Sep 04, 2009 24.76 25.07 24.62 24.86 9,602,423 -0.15(-0.61%)
Sep 03, 2009 23.87 25.15 23.59 25.02 17,455,786 +1.40(+5.93%)
Sep 02, 2009 23.05 23.82 23.03 23.61 14,794,610 +0.85(+3.71%)
Sep 01, 2009 22.78 23.12 22.50 22.77 13,723,653 -0.12(-0.52%)
Aug 31, 2009 23.44 23.63 22.73 22.89 11,223,143 -0.80(-3.36%)
Aug 28, 2009 23.83 24.09 23.63 23.68 9,398,646 +0.04(+0.19%)
Aug 27, 2009 23.53 23.76 22.98 23.64 7,163,018 +0.11(+0.48%)
Aug 26, 2009 23.22 23.78 23.12 23.53 8,575,310 +0.24(+1.03%)
Aug 25, 2009 22.80 23.61 22.69 23.29 12,780,734 +0.69(+3.07%)
Aug 24, 2009 23.71 23.76 22.56 22.59 10,421,943 -1.06(-4.48%)
Aug 21, 2009 23.29 23.82 23.23 23.65 7,206,878 +0.49(+2.12%)
Aug 20, 2009 22.95 23.27 22.67 23.16 5,678,319 +0.25(+1.10%)
Aug 19, 2009 22.43 23.05 22.24 22.91 8,881,855 +0.16(+0.69%)
Aug 18, 2009 22.00 22.81 21.84 22.75 9,578,031 +0.59(+2.68%)
Aug 17, 2009 22.47 22.48 21.92 22.16 9,096,101 -0.83(-3.62%)
Aug 14, 2009 23.34 23.39 22.78 22.99 5,985,009 -0.36(-1.54%)
Aug 13, 2009 23.22 23.51 22.72 23.35 8,677,055 +0.32(+1.40%)
Aug 12, 2009 23.12 23.37 22.86 23.03 11,281,278 -0.17(-0.73%)
Aug 11, 2009 23.68 23.79 23.04 23.20 11,288,640 -0.56(-2.36%)
Aug 10, 2009 24.17 24.36 23.48 23.76 14,046,226 -1.32(-5.26%)
Aug 07, 2009 24.09 25.15 23.89 25.08 8,804,546 +1.33(+5.61%)
Aug 06, 2009 23.98 24.23 23.32 23.75 7,325,179 +0.05(+0.21%)
Aug 05, 2009 24.28 24.58 23.43 23.70 8,502,197 -0.57(-2.37%)
Aug 04, 2009 24.08 24.74 24.04 24.27 7,569,239 +0.06(+0.23%)
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.