Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.20 24.25 23.70 24.02 8,083,449 -0.22(-0.90%)
Sep 29, 2009 24.26 24.49 24.01 24.24 3,926,181 +0.05(+0.21%)
Sep 28, 2009 23.94 24.26 23.89 24.19 4,070,076 +0.31(+1.29%)
Sep 25, 2009 24.27 24.27 23.74 23.88 6,092,062 -0.39(-1.61%)
Sep 24, 2009 24.65 24.91 24.10 24.27 7,579,338 -0.25(-1.02%)
Sep 23, 2009 24.59 24.87 24.47 24.52 9,277,427 -0.01(-0.05%)
Sep 22, 2009 24.82 24.98 24.51 24.53 8,940,547 -0.08(-0.34%)
Sep 21, 2009 23.98 24.66 23.98 24.62 11,922,163 +0.35(+1.45%)
Sep 18, 2009 24.16 24.41 24.08 24.27 11,611,837 -0.31(-1.28%)
Sep 17, 2009 24.69 24.85 23.95 24.58 15,180,711 +0.20(+0.84%)
Sep 16, 2009 24.77 24.80 24.25 24.37 16,178,198 -0.16(-0.65%)
Sep 15, 2009 25.83 25.95 24.30 24.53 39,013,388 -1.34(-5.17%)
Sep 14, 2009 25.44 26.05 25.13 25.87 13,393,064 +0.42(+1.63%)
Sep 11, 2009 25.96 26.01 25.21 25.46 16,444,718 -0.83(-3.14%)
Sep 10, 2009 26.32 26.39 25.75 26.28 9,013,125 -0.06(-0.22%)
Sep 09, 2009 26.28 26.56 26.06 26.34 10,883,537 +0.01(+0.05%)
Sep 08, 2009 25.48 26.43 25.39 26.33 13,863,157 +1.09(+4.34%)
Sep 04, 2009 25.12 25.44 24.98 25.23 9,462,351 -0.15(-0.61%)
Sep 03, 2009 24.22 25.53 23.94 25.39 17,201,156 +1.42(+5.93%)
Sep 02, 2009 23.39 24.17 23.37 23.96 14,578,799 +0.86(+3.71%)
Sep 01, 2009 23.12 23.46 22.83 23.11 13,523,464 -0.12(-0.52%)
Aug 31, 2009 23.79 23.98 23.07 23.23 11,059,429 -0.81(-3.36%)
Aug 28, 2009 24.18 24.45 23.98 24.04 9,261,547 +0.04(+0.19%)
Aug 27, 2009 23.88 24.11 23.32 23.99 7,058,530 +0.12(+0.48%)
Aug 26, 2009 23.56 24.13 23.46 23.87 8,450,221 +0.24(+1.03%)
Aug 25, 2009 23.14 23.96 23.03 23.63 12,594,301 +0.70(+3.07%)
Aug 24, 2009 24.06 24.11 22.90 22.93 10,269,917 -1.08(-4.48%)
Aug 21, 2009 23.64 24.17 23.57 24.00 7,101,751 +0.50(+2.12%)
Aug 20, 2009 23.29 23.61 23.00 23.50 5,595,489 +0.26(+1.10%)
Aug 19, 2009 22.76 23.39 22.57 23.25 8,752,294 +0.16(+0.69%)
Aug 18, 2009 22.33 23.14 22.17 23.09 9,438,315 +0.60(+2.68%)
Aug 17, 2009 22.80 22.81 22.24 22.49 8,963,415 -0.85(-3.62%)
Aug 14, 2009 23.69 23.74 23.11 23.33 5,897,705 -0.36(-1.54%)
Aug 13, 2009 23.57 23.86 23.06 23.70 8,550,482 +0.33(+1.40%)
Aug 12, 2009 23.46 23.71 23.20 23.37 11,116,716 -0.17(-0.73%)
Aug 11, 2009 24.03 24.14 23.38 23.54 11,123,971 -0.57(-2.36%)
Aug 10, 2009 24.53 24.72 23.82 24.11 13,841,332 -1.34(-5.26%)
Aug 07, 2009 24.44 25.52 24.24 25.45 8,676,113 +1.35(+5.61%)
Aug 06, 2009 24.34 24.59 23.67 24.10 7,218,326 +0.05(+0.21%)
Aug 05, 2009 24.64 24.94 23.78 24.05 8,378,174 -0.58(-2.37%)
Aug 04, 2009 24.43 25.11 24.39 24.63 7,458,825 +0.06(+0.23%)
Aug 03, 2009 24.29 24.64 23.98 24.57 8,099,719 +0.65(+2.70%)
Jul 31, 2009 23.50 24.15 23.50 23.93 8,638,912 +0.41(+1.74%)
Jul 30, 2009 23.85 24.10 23.43 23.52 8,483,120 -0.15(-0.65%)
Jul 29, 2009 23.80 24.19 23.36 23.67 6,810,938 -0.26(-1.10%)
Jul 28, 2009 23.22 24.01 23.20 23.93 11,955,211 +1.00(+4.35%)
Jul 27, 2009 23.20 23.40 22.80 22.93 8,733,511 -0.47(-2.00%)
Jul 24, 2009 23.57 23.68 23.09 23.40 627 -0.36(-1.51%)
Jul 23, 2009 23.04 23.96 22.77 23.76 8,233,370 +0.76(+3.31%)
Jul 22, 2009 23.06 23.34 22.80 23.00 9,600,741 -0.31(-1.35%)
Jul 21, 2009 23.61 23.66 22.72 23.31 10,058,801 -0.29(-1.22%)
Jul 20, 2009 23.18 23.61 22.97 23.60 9,590,237 +0.44(+1.88%)
Jul 17, 2009 22.64 23.25 22.47 23.16 8,865,940 +0.37(+1.63%)
Jul 16, 2009 22.63 22.91 22.27 22.79 7,491,691 +0.16(+0.71%)
Jul 15, 2009 22.33 22.75 22.26 22.63 10,548,332 +0.60(+2.73%)
Jul 14, 2009 21.92 22.15 21.44 22.03 8,315,319 +0.19(+0.85%)
Jul 13, 2009 21.70 21.97 21.60 21.85 12,718,632 +0.86(+4.12%)
Jul 10, 2009 20.87 21.28 20.80 20.98 6,706,175 -0.06(-0.27%)
Jul 09, 2009 20.79 21.30 20.70 21.04 11,701,145 +0.42(+2.02%)
Jul 08, 2009 20.21 20.67 20.01 20.62 19,120,680 +0.55(+2.74%)
Jul 07, 2009 20.52 20.67 20.01 20.07 8,689,148 -0.46(-2.25%)
Jul 06, 2009 20.19 20.72 20.14 20.53 12,678,246 -0.01(-0.03%)
Jul 02, 2009 21.40 21.52 20.50 20.54 10,388,982 -1.23(-5.65%)
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.