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%)
Aug 03, 2009 23.94 24.28 23.63 24.21 8,219,619 +0.64(+2.70%)
Jul 31, 2009 23.16 23.80 23.16 23.58 8,766,794 +0.40(+1.74%)
Jul 30, 2009 23.50 23.75 23.09 23.17 8,608,695 -0.15(-0.65%)
Jul 29, 2009 23.46 23.84 23.02 23.32 6,911,760 -0.26(-1.10%)
Jul 28, 2009 22.88 23.66 22.86 23.58 12,132,184 +0.98(+4.36%)
Jul 27, 2009 22.86 23.06 22.47 22.60 8,862,793 -0.46(-2.00%)
Jul 24, 2009 23.22 23.33 22.75 23.06 637 -0.35(-1.51%)
Jul 23, 2009 22.71 23.61 22.44 23.41 8,355,249 +0.75(+3.31%)
Jul 22, 2009 22.72 23.00 22.47 22.66 9,742,861 -0.31(-1.35%)
Jul 21, 2009 23.26 23.31 22.39 22.97 10,207,702 -0.28(-1.22%)
Jul 20, 2009 22.84 23.27 22.63 23.26 9,732,202 +0.43(+1.88%)
Jul 17, 2009 22.31 22.91 22.14 22.83 8,997,183 +0.37(+1.63%)
Jul 16, 2009 22.30 22.57 21.94 22.46 7,602,591 +0.16(+0.71%)
Jul 15, 2009 22.00 22.42 21.93 22.30 10,704,479 +0.59(+2.73%)
Jul 14, 2009 21.60 21.83 21.13 21.71 8,438,411 +0.18(+0.85%)
Jul 13, 2009 21.39 21.65 21.29 21.53 12,906,906 +0.85(+4.12%)
Jul 10, 2009 20.57 20.97 20.50 20.67 6,805,447 -0.06(-0.27%)
Jul 09, 2009 20.49 20.99 20.40 20.73 11,874,357 +0.41(+2.02%)
Jul 08, 2009 19.91 20.37 19.72 20.32 19,403,724 +0.54(+2.74%)
Jul 07, 2009 20.22 20.37 19.72 19.78 8,817,774 -0.45(-2.25%)
Jul 06, 2009 19.89 20.42 19.84 20.23 12,865,922 -0.01(-0.03%)
Jul 02, 2009 21.09 21.20 20.20 20.24 10,542,770 -1.12(-5.26%)
Jul 01, 2009 21.16 21.56 21.05 21.36 7,334,158 +0.32(+1.52%)
Jun 30, 2009 21.39 21.87 20.85 21.04 10,237,998 -0.33(-1.56%)
Jun 29, 2009 21.17 21.70 20.89 21.38 6,605,152 +0.28(+1.31%)
Jun 26, 2009 21.43 21.57 21.05 21.10 6,242,536 -0.30(-1.38%)
Jun 25, 2009 21.27 21.54 21.20 21.39 10,495,769 +0.68(+3.28%)
Jun 24, 2009 20.88 21.19 20.61 20.72 9,714,448 -0.01(-0.03%)
Jun 23, 2009 21.07 21.19 20.56 20.72 8,076,230 -0.29(-1.38%)
Jun 22, 2009 21.50 21.62 21.00 21.01 9,523,748 -0.59(-2.73%)
Jun 19, 2009 21.56 21.93 21.47 21.60 17,741,178 +0.19(+0.91%)
Jun 18, 2009 22.62 22.80 21.24 21.41 21,441,884 -1.13(-5.02%)
Jun 17, 2009 22.35 22.98 22.22 22.54 14,521,145 +0.02(+0.08%)
Jun 16, 2009 23.59 23.97 22.38 22.52 43,768,296 -1.77(-7.29%)
Jun 15, 2009 23.88 24.52 23.33 24.29 20,311,258 +0.07(+0.29%)
Jun 12, 2009 23.33 24.31 23.18 24.22 11,365,158 +0.83(+3.55%)
Jun 11, 2009 24.13 24.22 23.27 23.39 13,660,998 -1.03(-4.22%)
Jun 10, 2009 24.99 25.12 23.77 24.42 10,249,112 -0.41(-1.64%)
Jun 09, 2009 24.48 25.03 24.25 24.83 8,830,307 +0.55(+2.28%)
Jun 08, 2009 23.98 24.54 23.78 24.28 11,783,967 +0.75(+3.21%)
Jun 05, 2009 23.68 23.89 23.09 23.52 9,810,493 +0.26(+1.11%)
Jun 04, 2009 23.71 23.74 22.94 23.27 10,539,687 -0.62(-2.60%)
Jun 03, 2009 23.56 24.01 23.29 23.89 10,084,151 +0.07(+0.29%)
Jun 02, 2009 23.59 23.93 23.26 23.82 9,306,797 +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.