Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.