Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.87 23.92 23.37 23.69 8,196,431 -0.21(-0.90%)
Sep 29, 2009 23.92 24.15 23.68 23.91 3,981,057 +0.05(+0.21%)
Sep 28, 2009 23.61 23.92 23.56 23.86 4,126,964 +0.30(+1.29%)
Sep 25, 2009 23.94 23.94 23.41 23.55 6,177,211 -0.39(-1.61%)
Sep 24, 2009 24.31 24.56 23.77 23.94 7,685,274 -0.25(-1.02%)
Sep 23, 2009 24.25 24.53 24.13 24.18 9,407,097 -0.01(-0.05%)
Sep 22, 2009 24.48 24.64 24.17 24.20 9,065,509 -0.08(-0.34%)
Sep 21, 2009 23.65 24.32 23.65 24.28 12,088,799 +0.35(+1.45%)
Sep 18, 2009 23.82 24.08 23.75 23.93 11,774,136 -0.31(-1.28%)
Sep 17, 2009 24.35 24.51 23.62 24.24 15,392,892 +0.20(+0.84%)
Sep 16, 2009 24.43 24.46 23.91 24.04 16,404,321 -0.16(-0.65%)
Sep 15, 2009 25.48 25.59 23.96 24.20 39,558,680 -1.32(-5.17%)
Sep 14, 2009 25.09 25.69 24.78 25.52 13,580,259 +0.41(+1.64%)
Sep 11, 2009 25.60 25.65 24.86 25.11 16,674,566 -0.81(-3.14%)
Sep 10, 2009 25.96 26.03 25.40 25.92 9,139,102 -0.06(-0.22%)
Sep 09, 2009 25.92 26.19 25.70 25.98 11,035,656 +0.01(+0.05%)
Sep 08, 2009 25.12 26.07 25.04 25.96 14,056,922 +1.08(+4.34%)
Sep 04, 2009 24.78 25.09 24.64 24.88 9,594,607 -0.15(-0.61%)
Sep 03, 2009 23.89 25.17 23.61 25.04 17,441,578 +1.40(+5.93%)
Sep 02, 2009 23.07 23.84 23.05 23.63 14,782,567 +0.85(+3.71%)
Sep 01, 2009 22.80 23.14 22.52 22.79 13,712,482 -0.12(-0.52%)
Aug 31, 2009 23.46 23.65 22.75 22.91 11,214,007 -0.80(-3.36%)
Aug 28, 2009 23.85 24.11 23.65 23.70 9,390,996 +0.04(+0.19%)
Aug 27, 2009 23.55 23.78 23.00 23.66 7,157,187 +0.11(+0.48%)
Aug 26, 2009 23.24 23.80 23.14 23.55 8,568,330 +0.24(+1.03%)
Aug 25, 2009 22.82 23.63 22.71 23.31 12,770,331 +0.69(+3.07%)
Aug 24, 2009 23.73 23.78 22.58 22.61 10,413,460 -1.06(-4.48%)
Aug 21, 2009 23.31 23.84 23.25 23.67 7,201,012 +0.49(+2.12%)
Aug 20, 2009 22.96 23.29 22.69 23.18 5,673,697 +0.25(+1.10%)
Aug 19, 2009 22.45 23.07 22.26 22.93 8,874,625 +0.16(+0.69%)
Aug 18, 2009 22.02 22.83 21.86 22.77 9,570,235 +0.59(+2.68%)
Aug 17, 2009 22.48 22.50 21.94 22.18 9,088,697 -0.83(-3.62%)
Aug 14, 2009 23.36 23.41 22.79 23.01 5,980,137 -0.36(-1.54%)
Aug 13, 2009 23.24 23.53 22.74 23.37 8,669,992 +0.32(+1.40%)
Aug 12, 2009 23.14 23.39 22.88 23.05 11,272,095 -0.17(-0.73%)
Aug 11, 2009 23.70 23.80 23.06 23.22 11,279,451 -0.56(-2.36%)
Aug 10, 2009 24.19 24.38 23.50 23.78 14,034,793 -1.32(-5.26%)
Aug 07, 2009 24.11 25.17 23.91 25.10 8,797,379 +1.33(+5.61%)
Aug 06, 2009 24.00 24.25 23.34 23.77 7,319,216 +0.05(+0.21%)
Aug 05, 2009 24.30 24.60 23.45 23.72 8,495,276 -0.57(-2.37%)
Aug 04, 2009 24.10 24.76 24.06 24.29 7,563,077 +0.06(+0.23%)
Aug 03, 2009 23.96 24.30 23.65 24.23 8,212,929 +0.64(+2.70%)
Jul 31, 2009 23.18 23.82 23.18 23.60 8,759,658 +0.40(+1.74%)
Jul 30, 2009 23.52 23.77 23.10 23.19 8,601,688 -0.15(-0.65%)
Jul 29, 2009 23.48 23.86 23.03 23.34 6,906,134 -0.26(-1.10%)
Jul 28, 2009 22.90 23.68 22.88 23.60 12,122,309 +0.98(+4.36%)
Jul 27, 2009 22.88 23.08 22.49 22.62 8,855,579 -0.46(-2.00%)
Jul 24, 2009 23.24 23.35 22.77 23.08 636 -0.35(-1.51%)
Jul 23, 2009 22.73 23.63 22.46 23.43 8,348,448 +0.75(+3.31%)
Jul 22, 2009 22.74 23.02 22.48 22.68 9,734,931 -0.31(-1.35%)
Jul 21, 2009 23.28 23.33 22.41 22.99 10,199,393 -0.28(-1.22%)
Jul 20, 2009 22.86 23.29 22.65 23.27 9,724,280 +0.43(+1.88%)
Jul 17, 2009 22.33 22.93 22.16 22.84 8,989,860 +0.37(+1.63%)
Jul 16, 2009 22.32 22.59 21.96 22.48 7,596,402 +0.16(+0.71%)
Jul 15, 2009 22.02 22.43 21.95 22.32 10,695,766 +0.59(+2.73%)
Jul 14, 2009 21.62 21.85 21.15 21.73 8,431,543 +0.18(+0.85%)
Jul 13, 2009 21.41 21.66 21.30 21.54 12,896,400 +0.85(+4.12%)
Jul 10, 2009 20.58 20.98 20.52 20.69 6,799,908 -0.06(-0.27%)
Jul 09, 2009 20.50 21.01 20.41 20.75 11,864,691 +0.41(+2.02%)
Jul 08, 2009 19.93 20.39 19.73 20.34 19,387,930 +0.54(+2.74%)
Jul 07, 2009 20.24 20.39 19.74 19.80 8,810,597 -0.45(-2.24%)
Jul 06, 2009 19.91 20.43 19.86 20.25 12,855,450 -0.01(-0.03%)
Jul 02, 2009 21.10 21.22 20.22 20.26 10,534,189 -1.12(-5.26%)
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.