Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.32 27.59 26.56 26.65 7,124,594 -0.76(-2.78%)
Oct 29, 2009 27.25 27.67 27.02 27.41 5,155,925 +0.48(+1.79%)
Oct 28, 2009 27.63 27.78 26.86 26.92 7,419,329 -0.90(-3.24%)
Oct 27, 2009 27.49 28.00 27.03 27.82 9,336,910 +0.34(+1.22%)
Oct 26, 2009 27.32 28.08 27.29 27.49 7,304,569 +0.15(+0.56%)
Oct 23, 2009 27.47 27.54 27.21 27.34 5,596,280 -0.20(-0.71%)
Oct 22, 2009 27.20 27.64 26.75 27.53 8,001,249 +0.45(+1.65%)
Oct 21, 2009 27.67 28.15 27.04 27.09 8,442,006 -0.68(-2.46%)
Oct 20, 2009 27.42 27.88 27.39 27.77 8,970,563 -0.75(-2.62%)
Oct 19, 2009 28.45 28.81 28.19 28.52 4,672,618 +0.09(+0.32%)
Oct 16, 2009 28.37 28.50 27.89 28.43 7,399,910 -0.13(-0.46%)
Oct 15, 2009 28.13 28.61 28.09 28.56 7,618,505 +0.21(+0.74%)
Oct 14, 2009 27.73 28.45 27.71 28.35 11,328,724 +0.95(+3.46%)
Oct 13, 2009 27.22 27.56 27.17 27.40 5,537,162 +0.10(+0.38%)
Oct 12, 2009 27.11 27.46 26.88 27.29 6,712,333 +0.47(+1.74%)
Oct 09, 2009 26.86 26.95 26.64 26.83 5,153,990 -0.10(-0.39%)
Oct 08, 2009 26.70 27.13 26.69 26.93 6,212,477 +0.34(+1.29%)
Oct 07, 2009 26.44 26.59 26.21 26.59 5,247,559 +0.16(+0.61%)
Oct 06, 2009 26.16 26.62 26.09 26.43 7,786,029 +0.54(+2.08%)
Oct 05, 2009 25.42 26.00 25.35 25.89 4,651,432 +0.48(+1.90%)
Oct 02, 2009 25.40 25.69 25.33 25.41 5,456,665 -0.42(-1.62%)
Oct 01, 2009 26.12 26.42 25.59 25.83 8,690,830 -0.36(-1.36%)
Sep 30, 2009 26.38 26.44 25.83 26.18 7,415,811 -0.24(-0.90%)
Sep 29, 2009 26.44 26.69 26.17 26.42 3,601,905 +0.06(+0.21%)
Sep 28, 2009 26.09 26.44 26.04 26.37 3,733,916 +0.33(+1.29%)
Sep 25, 2009 26.46 26.46 25.88 26.03 5,588,899 -0.43(-1.61%)
Sep 24, 2009 26.87 27.15 26.27 26.46 6,953,336 -0.27(-1.02%)
Sep 23, 2009 26.80 27.11 26.67 26.73 8,511,174 -0.01(-0.05%)
Sep 22, 2009 27.06 27.23 26.72 26.74 8,202,119 -0.09(-0.34%)
Sep 21, 2009 26.14 26.88 26.14 26.83 10,937,474 +0.38(+1.45%)
Sep 18, 2009 26.33 26.61 26.25 26.45 10,652,779 -0.34(-1.28%)
Sep 17, 2009 26.92 27.09 26.11 26.79 13,926,888 +0.22(+0.84%)
Sep 16, 2009 27.00 27.04 26.43 26.57 14,841,989 -0.17(-0.65%)
Sep 15, 2009 28.16 28.29 26.48 26.74 35,791,148 -1.46(-5.17%)
Sep 14, 2009 27.73 28.39 27.39 28.20 12,286,888 +0.45(+1.64%)
Sep 11, 2009 28.29 28.36 27.48 27.75 15,086,496 -0.90(-3.14%)
Sep 10, 2009 28.69 28.77 28.07 28.65 8,268,702 -0.06(-0.22%)
Sep 09, 2009 28.65 28.95 28.40 28.71 9,984,631 +0.01(+0.05%)
Sep 08, 2009 27.77 28.81 27.68 28.70 12,718,154 +1.19(+4.34%)
Sep 04, 2009 27.39 27.73 27.23 27.50 8,680,826 -0.17(-0.61%)
Sep 03, 2009 26.40 27.82 26.09 27.67 15,780,458 +1.55(+5.93%)
Sep 02, 2009 25.49 26.35 25.47 26.12 13,374,690 +0.94(+3.71%)
Sep 01, 2009 25.20 25.57 24.89 25.19 12,406,518 -0.13(-0.52%)
Aug 31, 2009 25.93 26.14 25.14 25.32 10,145,996 -0.88(-3.36%)
Aug 28, 2009 26.36 26.65 26.14 26.20 8,496,606 +0.05(+0.19%)
Aug 27, 2009 26.03 26.28 25.42 26.15 6,475,544 +0.13(+0.48%)
Aug 26, 2009 25.68 26.30 25.57 26.02 7,752,291 +0.27(+1.03%)
Aug 25, 2009 25.22 26.12 25.10 25.76 11,554,097 +0.77(+3.07%)
Aug 24, 2009 26.23 26.28 24.96 24.99 9,421,692 -1.17(-4.48%)
Aug 21, 2009 25.77 26.35 25.70 26.16 6,515,195 +0.54(+2.12%)
Aug 20, 2009 25.38 25.74 25.08 25.62 5,133,340 +0.28(+1.10%)
Aug 19, 2009 24.81 25.50 24.60 25.34 8,029,414 +0.17(+0.69%)
Aug 18, 2009 24.34 25.23 24.16 25.17 8,658,775 +0.66(+2.68%)
Aug 17, 2009 24.85 24.87 24.24 24.51 8,223,098 -0.92(-3.62%)
Aug 14, 2009 25.82 25.88 25.19 25.43 5,410,595 -0.40(-1.54%)
Aug 13, 2009 25.69 26.00 25.13 25.83 7,844,271 +0.36(+1.40%)
Aug 12, 2009 25.57 25.85 25.28 25.47 10,198,551 -0.19(-0.73%)
Aug 11, 2009 26.19 26.31 25.49 25.66 10,205,207 -0.62(-2.36%)
Aug 10, 2009 26.74 26.95 25.97 26.28 12,698,133 -1.46(-5.26%)
Aug 07, 2009 26.65 27.82 26.42 27.74 7,959,525 +1.47(+5.61%)
Aug 06, 2009 26.53 26.80 25.80 26.27 6,622,141 +0.06(+0.21%)
Aug 05, 2009 26.86 27.19 25.92 26.21 7,686,194 -0.64(-2.37%)
Aug 04, 2009 26.63 27.37 26.59 26.85 6,842,777 +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.