Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.05 25.29 24.35 24.42 7,772,340 -0.70(-2.78%)
Oct 29, 2009 24.98 25.37 24.76 25.12 5,624,685 +0.44(+1.79%)
Oct 28, 2009 25.33 25.46 24.62 24.68 8,093,871 -0.83(-3.24%)
Oct 27, 2009 25.20 25.67 24.78 25.51 10,185,792 +0.31(+1.22%)
Oct 26, 2009 25.04 25.74 25.02 25.20 7,968,677 +0.14(+0.56%)
Oct 23, 2009 25.18 25.24 24.94 25.06 6,105,077 -0.18(-0.71%)
Oct 22, 2009 24.94 25.34 24.52 25.24 8,728,698 +0.41(+1.65%)
Oct 21, 2009 25.37 25.80 24.79 24.83 9,209,527 -0.63(-2.46%)
Oct 20, 2009 25.13 25.56 25.11 25.45 9,786,139 -0.68(-2.62%)
Oct 19, 2009 26.08 26.41 25.84 26.14 5,097,439 +0.08(+0.32%)
Oct 16, 2009 26.00 26.12 25.57 26.06 8,072,687 -0.12(-0.46%)
Oct 15, 2009 25.79 26.23 25.75 26.18 8,311,155 +0.19(+0.74%)
Oct 14, 2009 25.42 26.08 25.40 25.99 12,358,696 +0.87(+3.46%)
Oct 13, 2009 24.96 25.26 24.90 25.12 6,040,584 +0.10(+0.38%)
Oct 12, 2009 24.85 25.17 24.64 25.02 7,322,597 +0.43(+1.74%)
Oct 09, 2009 24.62 24.71 24.42 24.59 5,622,575 -0.10(-0.39%)
Oct 08, 2009 24.48 24.87 24.47 24.69 6,777,296 +0.31(+1.29%)
Oct 07, 2009 24.23 24.37 24.03 24.37 5,724,651 +0.15(+0.61%)
Oct 06, 2009 23.98 24.41 23.91 24.23 8,493,911 +0.49(+2.08%)
Oct 05, 2009 23.30 23.83 23.23 23.73 5,074,326 +0.44(+1.90%)
Oct 02, 2009 23.28 23.55 23.22 23.29 5,952,768 -0.38(-1.62%)
Oct 01, 2009 23.95 24.21 23.46 23.68 9,480,973 -0.33(-1.36%)
Sep 30, 2009 24.18 24.23 23.68 24.00 8,090,034 -0.22(-0.90%)
Sep 29, 2009 24.24 24.47 23.99 24.22 3,929,379 +0.05(+0.21%)
Sep 28, 2009 23.92 24.24 23.87 24.17 4,073,392 +0.31(+1.29%)
Sep 25, 2009 24.25 24.25 23.72 23.86 6,097,025 -0.39(-1.61%)
Sep 24, 2009 24.63 24.89 24.08 24.25 7,585,512 -0.25(-1.02%)
Sep 23, 2009 24.57 24.85 24.45 24.50 9,284,984 -0.01(-0.05%)
Sep 22, 2009 24.80 24.96 24.49 24.51 8,947,830 -0.08(-0.34%)
Sep 21, 2009 23.96 24.64 23.96 24.60 11,931,875 +0.35(+1.45%)
Sep 18, 2009 24.14 24.39 24.06 24.25 11,621,296 -0.31(-1.28%)
Sep 17, 2009 24.67 24.83 23.93 24.56 15,193,077 +0.20(+0.84%)
Sep 16, 2009 24.75 24.78 24.23 24.35 16,191,377 -0.16(-0.65%)
Sep 15, 2009 25.81 25.93 24.28 24.51 39,045,168 -1.34(-5.17%)
Sep 14, 2009 25.42 26.02 25.11 25.85 13,403,974 +0.42(+1.63%)
Sep 11, 2009 25.93 25.99 25.19 25.44 16,458,114 -0.83(-3.14%)
Sep 10, 2009 26.30 26.37 25.73 26.26 9,020,467 -0.06(-0.22%)
Sep 09, 2009 26.26 26.54 26.04 26.32 10,892,403 +0.01(+0.05%)
Sep 08, 2009 25.45 26.41 25.37 26.31 13,874,450 +1.09(+4.34%)
Sep 04, 2009 25.10 25.42 24.96 25.21 9,470,059 -0.15(-0.61%)
Sep 03, 2009 24.20 25.51 23.92 25.37 17,215,168 +1.42(+5.93%)
Sep 02, 2009 23.37 24.15 23.35 23.95 14,590,675 +0.86(+3.71%)
Sep 01, 2009 23.10 23.44 22.81 23.09 13,534,481 -0.12(-0.52%)
Aug 31, 2009 23.77 23.96 23.05 23.21 11,068,438 -0.81(-3.36%)
Aug 28, 2009 24.16 24.43 23.96 24.02 9,269,091 +0.04(+0.19%)
Aug 27, 2009 23.86 24.09 23.30 23.97 7,064,280 +0.12(+0.48%)
Aug 26, 2009 23.54 24.11 23.44 23.86 8,457,105 +0.24(+1.03%)
Aug 25, 2009 23.12 23.95 23.01 23.61 12,604,560 +0.70(+3.07%)
Aug 24, 2009 24.04 24.09 22.88 22.91 10,278,283 -1.07(-4.48%)
Aug 21, 2009 23.62 24.15 23.55 23.98 7,107,536 +0.50(+2.12%)
Aug 20, 2009 23.27 23.59 22.99 23.48 5,600,047 +0.26(+1.10%)
Aug 19, 2009 22.74 23.38 22.55 23.23 8,759,424 +0.16(+0.69%)
Aug 18, 2009 22.31 23.13 22.15 23.07 9,446,004 +0.60(+2.68%)
Aug 17, 2009 22.78 22.79 22.22 22.47 8,970,716 -0.84(-3.62%)
Aug 14, 2009 23.67 23.72 23.09 23.31 5,902,509 -0.36(-1.54%)
Aug 13, 2009 23.55 23.84 23.04 23.68 8,557,448 +0.33(+1.40%)
Aug 12, 2009 23.44 23.70 23.18 23.35 11,125,772 -0.17(-0.73%)
Aug 11, 2009 24.01 24.12 23.36 23.52 11,133,033 -0.57(-2.36%)
Aug 10, 2009 24.51 24.70 23.80 24.09 13,852,608 -1.34(-5.26%)
Aug 07, 2009 24.42 25.50 24.22 25.43 8,683,181 +1.35(+5.61%)
Aug 06, 2009 24.32 24.57 23.65 24.08 7,224,206 +0.05(+0.21%)
Aug 05, 2009 24.62 24.92 23.76 24.03 8,384,999 -0.58(-2.37%)
Aug 04, 2009 24.41 25.09 24.37 24.61 7,464,901 +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.