Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.03 27.29 26.28 26.36 7,202,064 -0.75(-2.78%)
Oct 29, 2009 26.95 27.37 26.72 27.11 5,211,988 +0.48(+1.79%)
Oct 28, 2009 27.33 27.48 26.57 26.64 7,500,004 -0.89(-3.24%)
Oct 27, 2009 27.19 27.70 26.74 27.53 9,438,435 +0.33(+1.22%)
Oct 26, 2009 27.02 27.78 27.00 27.19 7,383,996 +0.15(+0.56%)
Oct 23, 2009 27.18 27.24 26.92 27.04 5,657,132 -0.19(-0.71%)
Oct 22, 2009 26.91 27.35 26.46 27.24 8,088,252 +0.44(+1.65%)
Oct 21, 2009 27.37 27.84 26.75 26.79 8,533,801 -0.68(-2.46%)
Oct 20, 2009 27.13 27.58 27.10 27.47 9,068,105 -0.74(-2.62%)
Oct 19, 2009 28.14 28.50 27.88 28.21 4,723,427 +0.09(+0.32%)
Oct 16, 2009 28.06 28.19 27.59 28.12 7,480,374 -0.13(-0.46%)
Oct 15, 2009 27.83 28.31 27.79 28.25 7,701,345 +0.21(+0.74%)
Oct 14, 2009 27.43 28.15 27.42 28.04 11,451,908 +0.94(+3.46%)
Oct 13, 2009 26.93 27.26 26.88 27.10 5,597,371 +0.10(+0.38%)
Oct 12, 2009 26.81 27.17 26.59 27.00 6,785,320 +0.46(+1.74%)
Oct 09, 2009 26.57 26.66 26.35 26.54 5,210,033 -0.10(-0.39%)
Oct 08, 2009 26.41 26.84 26.41 26.64 6,280,029 +0.34(+1.29%)
Oct 07, 2009 26.15 26.30 25.93 26.30 5,304,619 +0.16(+0.61%)
Oct 06, 2009 25.88 26.34 25.81 26.14 7,870,692 +0.53(+2.08%)
Oct 05, 2009 25.14 25.72 25.07 25.61 4,702,010 +0.48(+1.89%)
Oct 02, 2009 25.12 25.41 25.06 25.14 5,515,999 -0.41(-1.62%)
Oct 01, 2009 25.84 26.13 25.32 25.55 8,785,331 -0.35(-1.36%)
Sep 30, 2009 26.10 26.15 25.55 25.90 7,496,448 -0.23(-0.90%)
Sep 29, 2009 26.16 26.41 25.89 26.14 3,641,071 +0.06(+0.21%)
Sep 28, 2009 25.81 26.16 25.76 26.08 3,774,517 +0.33(+1.29%)
Sep 25, 2009 26.17 26.17 25.60 25.75 5,649,671 -0.42(-1.61%)
Sep 24, 2009 26.58 26.86 25.99 26.17 7,028,944 -0.27(-1.02%)
Sep 23, 2009 26.51 26.82 26.39 26.44 8,603,722 -0.01(-0.05%)
Sep 22, 2009 26.77 26.94 26.43 26.46 8,291,305 -0.09(-0.34%)
Sep 21, 2009 25.85 26.59 25.85 26.55 11,056,403 +0.38(+1.45%)
Sep 18, 2009 26.05 26.32 25.97 26.17 10,768,613 -0.34(-1.28%)
Sep 17, 2009 26.63 26.80 25.83 26.50 14,078,323 +0.22(+0.84%)
Sep 16, 2009 26.71 26.75 26.14 26.28 15,003,375 -0.17(-0.65%)
Sep 15, 2009 27.86 27.98 26.20 26.46 36,180,328 -1.44(-5.17%)
Sep 14, 2009 27.44 28.08 27.10 27.90 12,420,491 +0.45(+1.63%)
Sep 11, 2009 27.99 28.05 27.18 27.45 15,250,541 -0.89(-3.14%)
Sep 10, 2009 28.38 28.46 27.77 28.34 8,358,613 -0.06(-0.22%)
Sep 09, 2009 28.34 28.64 28.10 28.40 10,093,200 +0.01(+0.05%)
Sep 08, 2009 27.47 28.50 27.38 28.39 12,856,447 +1.18(+4.34%)
Sep 04, 2009 27.09 27.43 26.94 27.21 8,775,218 -0.17(-0.61%)
Sep 03, 2009 26.12 27.53 25.81 27.37 15,952,049 +1.53(+5.93%)
Sep 02, 2009 25.22 26.06 25.20 25.84 13,520,121 +0.93(+3.71%)
Sep 01, 2009 24.93 25.30 24.62 24.92 12,541,422 -0.13(-0.52%)
Aug 31, 2009 25.65 25.85 24.87 25.05 10,256,320 -0.87(-3.36%)
Aug 28, 2009 26.08 26.37 25.85 25.92 8,588,995 +0.05(+0.19%)
Aug 27, 2009 25.75 26.00 25.14 25.87 6,545,956 +0.12(+0.48%)
Aug 26, 2009 25.41 26.02 25.30 25.74 7,836,586 +0.26(+1.03%)
Aug 25, 2009 24.95 25.84 24.83 25.48 11,679,732 +0.76(+3.07%)
Aug 24, 2009 25.94 26.00 24.69 24.72 9,524,140 -1.16(-4.48%)
Aug 21, 2009 25.49 26.06 25.42 25.88 6,586,038 +0.54(+2.12%)
Aug 20, 2009 25.11 25.46 24.81 25.34 5,189,157 +0.28(+1.10%)
Aug 19, 2009 24.54 25.23 24.34 25.07 8,116,723 +0.17(+0.69%)
Aug 18, 2009 24.07 24.96 23.90 24.90 8,752,927 +0.65(+2.68%)
Aug 17, 2009 24.58 24.60 23.98 24.25 8,312,512 -0.91(-3.62%)
Aug 14, 2009 25.54 25.60 24.92 25.16 5,469,428 -0.39(-1.54%)
Aug 13, 2009 25.41 25.72 24.86 25.55 7,929,566 +0.35(+1.40%)
Aug 12, 2009 25.30 25.57 25.01 25.20 10,309,447 -0.19(-0.73%)
Aug 11, 2009 25.91 26.03 25.21 25.39 10,316,175 -0.61(-2.36%)
Aug 10, 2009 26.45 26.66 25.69 26.00 12,836,207 -1.44(-5.26%)
Aug 07, 2009 26.36 27.52 26.14 27.44 8,046,074 +1.46(+5.61%)
Aug 06, 2009 26.24 26.51 25.52 25.99 6,694,148 +0.06(+0.21%)
Aug 05, 2009 26.57 26.90 25.64 25.93 7,769,771 -0.63(-2.37%)
Aug 04, 2009 26.35 27.08 26.30 26.56 6,917,183 +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.