Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.07 25.31 24.37 24.44 7,766,013 -0.70(-2.78%)
Oct 29, 2009 25.00 25.39 24.78 25.14 5,620,107 +0.44(+1.79%)
Oct 28, 2009 25.35 25.48 24.64 24.70 8,087,283 -0.83(-3.24%)
Oct 27, 2009 25.22 25.69 24.80 25.53 10,177,502 +0.31(+1.22%)
Oct 26, 2009 25.06 25.76 25.04 25.22 7,962,191 +0.14(+0.56%)
Oct 23, 2009 25.20 25.26 24.96 25.08 6,100,107 -0.18(-0.71%)
Oct 22, 2009 24.96 25.36 24.54 25.26 8,721,594 +0.41(+1.65%)
Oct 21, 2009 25.39 25.82 24.81 24.85 9,202,031 -0.63(-2.46%)
Oct 20, 2009 25.16 25.58 25.13 25.48 9,778,173 -0.69(-2.62%)
Oct 19, 2009 26.10 26.43 25.86 26.16 5,093,290 +0.08(+0.32%)
Oct 16, 2009 26.03 26.14 25.59 26.08 8,066,116 -0.12(-0.46%)
Oct 15, 2009 25.81 26.25 25.77 26.20 8,304,391 +0.19(+0.74%)
Oct 14, 2009 25.44 26.10 25.42 26.01 12,348,637 +0.87(+3.46%)
Oct 13, 2009 24.98 25.28 24.92 25.14 6,035,667 +0.10(+0.38%)
Oct 12, 2009 24.87 25.19 24.66 25.04 7,316,637 +0.43(+1.74%)
Oct 09, 2009 24.64 24.73 24.44 24.61 5,617,999 -0.10(-0.39%)
Oct 08, 2009 24.50 24.89 24.49 24.71 6,771,780 +0.31(+1.29%)
Oct 07, 2009 24.25 24.39 24.05 24.39 5,719,992 +0.15(+0.61%)
Oct 06, 2009 24.00 24.43 23.93 24.25 8,486,998 +0.49(+2.08%)
Oct 05, 2009 23.32 23.85 23.25 23.75 5,070,195 +0.44(+1.90%)
Oct 02, 2009 23.30 23.57 23.24 23.31 5,947,923 -0.38(-1.62%)
Oct 01, 2009 23.96 24.23 23.48 23.70 9,473,256 -0.33(-1.36%)
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%)
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.