Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 21.56 21.97 21.45 21.77 7,197,415 +0.33(+1.52%)
Jun 30, 2009 21.79 22.28 21.25 21.44 10,047,114 -0.34(-1.56%)
Jun 29, 2009 21.58 22.11 21.28 21.78 6,482,001 +0.28(+1.31%)
Jun 26, 2009 21.84 21.98 21.45 21.50 6,126,146 -0.30(-1.38%)
Jun 25, 2009 21.67 21.95 21.60 21.80 10,300,079 +0.69(+3.28%)
Jun 24, 2009 21.28 21.60 21.00 21.11 9,533,325 -0.01(-0.03%)
Jun 23, 2009 21.47 21.59 20.95 21.12 7,925,651 -0.29(-1.38%)
Jun 22, 2009 21.91 22.03 21.40 21.41 9,346,181 -0.60(-2.73%)
Jun 19, 2009 21.97 22.34 21.88 22.01 17,410,398 +0.20(+0.91%)
Jun 18, 2009 23.05 23.23 21.65 21.81 21,042,106 -1.15(-5.02%)
Jun 17, 2009 22.77 23.41 22.65 22.97 14,250,402 +0.02(+0.08%)
Jun 16, 2009 24.04 24.43 22.81 22.95 42,952,252 -1.81(-7.29%)
Jun 15, 2009 24.34 24.99 23.77 24.75 19,932,560 +0.07(+0.29%)
Jun 12, 2009 23.77 24.77 23.63 24.68 11,153,258 +0.85(+3.55%)
Jun 11, 2009 24.59 24.68 23.71 23.84 13,406,293 -1.05(-4.22%)
Jun 10, 2009 25.46 25.60 24.22 24.89 10,058,020 -0.42(-1.64%)
Jun 09, 2009 24.94 25.51 24.71 25.30 8,665,669 +0.56(+2.28%)
Jun 08, 2009 24.43 25.00 24.23 24.74 11,564,259 +0.77(+3.21%)
Jun 05, 2009 24.13 24.35 23.53 23.97 9,627,579 +0.26(+1.11%)
Jun 04, 2009 24.16 24.20 23.38 23.71 10,343,178 -0.63(-2.60%)
Jun 03, 2009 24.01 24.47 23.73 24.34 9,896,135 +0.07(+0.29%)
Jun 02, 2009 24.04 24.38 23.70 24.27 9,133,275 +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.