Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.10 24.43 23.09 24.23 1,054,499 +0.87(+3.72%)
Jul 30, 2009 22.58 23.56 22.39 23.36 965,901 +1.36(+6.18%)
Jul 29, 2009 22.99 23.01 21.91 22.00 1,511,649 -1.56(-6.62%)
Jul 28, 2009 23.57 23.74 23.29 23.56 858,077 -0.36(-1.51%)
Jul 27, 2009 23.79 24.04 23.69 23.92 702,022 +0.05(+0.21%)
Jul 24, 2009 23.49 23.89 23.34 23.87 584 +0.33(+1.40%)
Jul 23, 2009 22.56 23.64 22.55 23.54 867,065 +0.63(+2.75%)
Jul 22, 2009 22.39 23.03 22.32 22.91 929,792 -0.08(-0.35%)
Jul 21, 2009 23.25 23.29 22.62 22.99 1,251,537 +0.07(+0.31%)
Jul 20, 2009 22.85 22.98 22.50 22.92 951,817 +0.41(+1.82%)
Jul 17, 2009 22.23 22.74 22.23 22.51 760,951 +0.45(+2.04%)
Jul 16, 2009 21.58 22.10 21.55 22.06 944,446 +0.08(+0.36%)
Jul 15, 2009 21.59 22.04 21.39 21.98 1,362,167 +0.96(+4.57%)
Jul 14, 2009 21.56 21.62 20.95 21.02 942,582 -0.15(-0.71%)
Jul 13, 2009 20.87 21.24 20.72 21.17 921,035 +0.00(+0.00%)
Jul 10, 2009 21.03 21.31 20.86 21.17 1,145,215 -0.27(-1.26%)
Jul 09, 2009 21.56 21.57 21.02 21.44 1,135,768 +0.11(+0.52%)
Jul 08, 2009 22.03 22.08 21.26 21.33 1,843,122 -0.84(-3.79%)
Jul 07, 2009 22.67 22.74 22.14 22.17 1,519,840 -0.67(-2.93%)
Jul 06, 2009 22.80 23.06 22.65 22.84 1,366,486 -0.91(-3.83%)
Jul 02, 2009 23.91 23.95 23.70 23.75 1,231,741 -0.94(-3.81%)
Jul 01, 2009 25.55 25.67 24.46 24.69 1,775,832 -0.34(-1.36%)
Jun 30, 2009 25.44 25.60 24.60 25.03 1,762,847 -0.48(-1.88%)
Jun 29, 2009 25.10 25.69 25.10 25.51 1,293,583 +0.75(+3.03%)
Jun 26, 2009 25.01 25.03 24.55 24.76 922,659 -0.33(-1.32%)
Jun 25, 2009 24.75 25.32 24.73 25.09 1,179,041 +0.65(+2.66%)
Jun 24, 2009 24.56 24.92 24.39 24.44 1,170,615 -0.21(-0.85%)
Jun 23, 2009 24.13 24.85 23.82 24.65 2,008,338 +0.79(+3.31%)
Jun 22, 2009 24.39 24.40 23.75 23.86 2,691,708 -1.20(-4.79%)
Jun 19, 2009 25.80 25.94 24.78 25.06 1,532,613 -0.62(-2.40%)
Jun 18, 2009 25.40 25.84 25.30 25.68 1,254,209 +0.15(+0.58%)
Jun 17, 2009 25.19 25.65 24.87 25.53 1,697,935 +0.10(+0.39%)
Jun 16, 2009 26.02 26.08 25.17 25.43 2,372,719 +0.00(+0.00%)
Jun 15, 2009 25.76 25.78 25.08 25.43 1,989,898 -0.61(-2.34%)
Jun 12, 2009 25.89 26.17 25.83 26.04 1,645,709 -0.15(-0.57%)
Jun 11, 2009 26.03 26.44 25.97 26.19 1,467,998 +0.46(+1.79%)
Jun 10, 2009 25.63 25.91 25.47 25.73 1,122,484 +0.50(+1.98%)
Jun 09, 2009 25.13 25.33 24.87 25.23 1,091,092 +0.49(+1.98%)
Jun 08, 2009 24.79 24.88 24.47 24.74 1,173,364 +0.07(+0.28%)
Jun 05, 2009 24.89 25.09 24.39 24.67 2,038,216 -0.20(-0.80%)
Jun 04, 2009 24.51 25.12 24.36 24.87 1,926,785 +1.00(+4.19%)
Jun 03, 2009 24.53 24.57 23.40 23.87 2,605,338 -0.93(-3.75%)
Jun 02, 2009 24.50 24.92 24.38 24.80 1,290,542 +0.11(+0.45%)
Jun 01, 2009 24.40 24.79 24.25 24.69 1,618,778 +0.69(+2.88%)
May 29, 2009 23.94 24.00 23.50 24.00 1,727,437 +0.74(+3.18%)
May 28, 2009 22.99 23.57 22.92 23.26 2,312,447 +0.54(+2.38%)
May 27, 2009 22.71 22.96 22.41 22.72 1,582,303 +0.35(+1.56%)
May 26, 2009 21.50 22.46 21.47 22.37 4,135,466 +0.20(+0.90%)
May 22, 2009 21.98 22.20 21.76 22.17 650,244 +0.23(+1.05%)
May 21, 2009 21.78 22.10 21.53 21.94 1,037,686 -0.32(-1.43%)
May 20, 2009 22.00 22.38 21.96 22.26 1,968,563 +0.72(+3.34%)
May 19, 2009 21.52 21.70 21.16 21.54 973,759 +0.07(+0.33%)
May 18, 2009 21.05 21.51 20.99 21.47 1,401,959 +0.97(+4.73%)
May 15, 2009 21.00 21.26 20.37 20.50 1,587,370 -0.78(-3.67%)
May 14, 2009 20.97 21.46 20.80 21.28 1,436,569 +0.18(+0.85%)
May 13, 2009 21.38 21.77 20.95 21.10 1,948,252 -0.36(-1.68%)
May 12, 2009 21.59 21.63 21.16 21.46 1,603,751 +0.25(+1.18%)
May 11, 2009 21.05 21.34 20.90 21.21 1,694,669 -0.10(-0.47%)
May 08, 2009 21.08 21.42 20.88 21.31 1,917,934 +0.76(+3.70%)
May 07, 2009 21.30 21.39 20.25 20.55 2,652,410 +0.05(+0.24%)
May 06, 2009 20.15 20.59 20.02 20.50 3,156,790 +0.88(+4.49%)
May 05, 2009 19.74 19.85 19.48 19.62 1,201,035 -0.23(-1.16%)
May 04, 2009 19.73 19.86 19.69 19.85 1,781,404 +0.64(+3.33%)
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.