Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.08 24.27 23.35 23.51 10,926,541 -0.82(-3.36%)
Aug 28, 2009 24.48 24.75 24.27 24.33 9,150,262 +0.05(+0.19%)
Aug 27, 2009 24.17 24.41 23.60 24.28 6,973,716 +0.12(+0.48%)
Aug 26, 2009 23.85 24.42 23.74 24.17 8,348,685 +0.25(+1.03%)
Aug 25, 2009 23.42 24.26 23.31 23.92 12,442,970 +0.71(+3.07%)
Aug 24, 2009 24.35 24.41 23.17 23.21 10,146,516 -1.09(-4.48%)
Aug 21, 2009 23.93 24.46 23.86 24.29 7,016,417 +0.51(+2.12%)
Aug 20, 2009 23.57 23.90 23.28 23.79 5,528,254 +0.26(+1.10%)
Aug 19, 2009 23.04 23.68 22.84 23.53 8,647,128 +0.16(+0.69%)
Aug 18, 2009 22.60 23.43 22.43 23.37 9,324,906 +0.61(+2.68%)
Aug 17, 2009 23.08 23.09 22.51 22.76 8,855,712 -0.86(-3.62%)
Aug 14, 2009 23.98 24.03 23.39 23.61 5,826,839 -0.37(-1.54%)
Aug 13, 2009 23.85 24.15 23.34 23.98 8,447,741 +0.33(+1.40%)
Aug 12, 2009 23.74 24.00 23.48 23.65 10,983,140 -0.17(-0.73%)
Aug 11, 2009 24.32 24.43 23.67 23.83 10,990,308 -0.58(-2.36%)
Aug 10, 2009 24.83 25.02 24.11 24.41 13,675,017 -1.35(-5.26%)
Aug 07, 2009 24.74 25.83 24.53 25.76 8,571,862 +1.37(+5.61%)
Aug 06, 2009 24.63 24.88 23.96 24.39 7,131,591 +0.05(+0.21%)
Aug 05, 2009 24.94 25.25 24.07 24.34 8,277,504 -0.59(-2.37%)
Aug 04, 2009 24.73 25.42 24.69 24.93 7,369,201 +0.06(+0.23%)
Aug 03, 2009 24.59 24.94 24.27 24.87 8,002,394 +0.65(+2.70%)
Jul 31, 2009 23.79 24.44 23.79 24.22 8,535,108 +0.41(+1.74%)
Jul 30, 2009 24.14 24.39 23.71 23.80 8,381,188 -0.16(-0.65%)
Jul 29, 2009 24.09 24.48 23.64 23.96 6,729,099 -0.27(-1.10%)
Jul 28, 2009 23.50 24.30 23.48 24.22 11,811,559 +1.01(+4.35%)
Jul 27, 2009 23.48 23.69 23.08 23.21 8,628,571 -0.47(-2.00%)
Jul 24, 2009 23.85 23.96 23.37 23.69 620 -0.36(-1.51%)
Jul 23, 2009 23.32 24.26 23.05 24.05 8,134,439 +0.77(+3.31%)
Jul 22, 2009 23.34 23.62 23.08 23.28 9,485,380 -0.32(-1.35%)
Jul 21, 2009 23.89 23.95 23.00 23.59 9,937,937 -0.29(-1.22%)
Jul 20, 2009 23.46 23.90 23.25 23.89 9,475,003 +0.44(+1.88%)
Jul 17, 2009 22.91 23.53 22.75 23.45 8,759,409 +0.38(+1.63%)
Jul 16, 2009 22.91 23.19 22.54 23.07 7,401,672 +0.16(+0.71%)
Jul 15, 2009 22.60 23.02 22.53 22.91 10,421,585 +0.61(+2.73%)
Jul 14, 2009 22.19 22.42 21.70 22.30 8,215,404 +0.19(+0.85%)
Jul 13, 2009 21.97 22.23 21.86 22.11 12,565,807 +0.87(+4.12%)
Jul 10, 2009 21.13 21.53 21.05 21.24 6,625,595 -0.06(-0.27%)
Jul 09, 2009 21.04 21.56 20.95 21.29 11,560,546 +0.42(+2.02%)
Jul 08, 2009 20.45 20.93 20.25 20.87 18,890,928 +0.56(+2.74%)
Jul 07, 2009 20.77 20.93 20.26 20.32 8,584,741 -0.47(-2.25%)
Jul 06, 2009 20.43 20.97 20.38 20.78 12,525,906 -0.01(-0.03%)
Jul 02, 2009 21.66 21.78 20.75 20.79 10,264,150 -1.24(-5.65%)
Jul 01, 2009 21.82 22.23 21.72 22.03 7,110,932 +0.33(+1.52%)
Jun 30, 2009 22.06 22.55 21.51 21.70 9,926,389 -0.34(-1.56%)
Jun 29, 2009 21.84 22.38 21.54 22.05 6,404,114 +0.29(+1.31%)
Jun 26, 2009 22.10 22.25 21.71 21.76 6,052,535 -0.30(-1.38%)
Jun 25, 2009 21.94 22.21 21.86 22.07 10,176,315 +0.70(+3.28%)
Jun 24, 2009 21.53 21.86 21.26 21.37 9,418,774 -0.01(-0.03%)
Jun 23, 2009 21.74 21.85 21.20 21.37 7,830,418 -0.30(-1.38%)
Jun 22, 2009 22.18 22.30 21.66 21.67 9,233,879 -0.61(-2.73%)
Jun 19, 2009 22.23 22.62 22.14 22.28 17,201,198 +0.20(+0.91%)
Jun 18, 2009 23.33 23.51 21.91 22.08 20,789,268 -1.17(-5.02%)
Jun 17, 2009 23.05 23.70 22.92 23.25 14,079,172 +0.02(+0.08%)
Jun 16, 2009 24.33 24.72 23.08 23.23 42,436,144 -1.83(-7.29%)
Jun 15, 2009 24.63 25.29 24.06 25.05 19,693,054 +0.07(+0.29%)
Jun 12, 2009 24.06 25.07 23.91 24.98 11,019,243 +0.86(+3.55%)
Jun 11, 2009 24.89 24.98 24.00 24.13 13,245,205 -1.06(-4.22%)
Jun 10, 2009 25.77 25.91 24.52 25.19 9,937,165 -0.42(-1.64%)
Jun 09, 2009 25.25 25.82 25.01 25.61 8,561,543 +0.57(+2.28%)
Jun 08, 2009 24.73 25.31 24.53 25.04 11,425,305 +0.78(+3.20%)
Jun 05, 2009 24.42 24.64 23.82 24.26 9,511,896 +0.27(+1.11%)
Jun 04, 2009 24.46 24.49 23.66 24.00 10,218,896 -0.64(-2.60%)
Jun 03, 2009 24.30 24.77 24.02 24.64 9,777,225 +0.07(+0.29%)
Jun 02, 2009 24.33 24.68 23.99 24.57 9,023,531 +0.18(+0.74%)
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.