Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.79 23.94 22.41 23.80 1,938,926 +1.22(+5.40%)
Sep 29, 2009 22.49 22.77 22.29 22.58 756,250 -0.11(-0.48%)
Sep 28, 2009 22.32 22.85 22.31 22.69 848,108 +0.33(+1.48%)
Sep 25, 2009 22.30 22.65 22.14 22.36 1,289,872 +0.00(+0.00%)
Sep 24, 2009 23.00 23.02 22.20 22.36 2,168,892 -0.77(-3.33%)
Sep 23, 2009 24.27 24.27 23.13 23.13 2,201,361 -1.26(-5.17%)
Sep 22, 2009 24.30 24.42 24.06 24.39 722,265 +0.78(+3.30%)
Sep 21, 2009 23.80 23.84 23.47 23.61 1,088,770 -0.90(-3.67%)
Sep 18, 2009 24.76 24.79 24.45 24.51 328,953 -0.22(-0.89%)
Sep 17, 2009 24.57 24.96 24.57 24.73 613,842 +0.47(+1.95%)
Sep 16, 2009 24.19 24.73 24.05 24.26 867,653 +0.07(+0.28%)
Sep 15, 2009 23.70 24.26 23.39 24.19 1,211,013 +0.64(+2.72%)
Sep 14, 2009 23.40 23.71 23.38 23.55 682,154 -0.11(-0.46%)
Sep 11, 2009 24.79 24.81 23.46 23.66 773,497 -0.96(-3.90%)
Sep 10, 2009 24.34 24.70 24.18 24.62 402,515 +0.30(+1.23%)
Sep 09, 2009 24.44 24.74 24.24 24.32 870,453 -0.01(-0.04%)
Sep 08, 2009 24.04 24.50 23.82 24.33 952,945 +1.22(+5.28%)
Sep 04, 2009 23.05 23.33 22.91 23.11 838,164 -0.15(-0.64%)
Sep 03, 2009 23.37 23.48 23.08 23.26 566,327 +0.09(+0.39%)
Sep 02, 2009 23.07 23.42 22.85 23.17 1,056,204 -0.06(-0.26%)
Sep 01, 2009 23.84 24.35 23.18 23.23 1,014,313 -0.56(-2.35%)
Aug 31, 2009 24.10 24.15 23.59 23.79 1,253,349 -1.10(-4.42%)
Aug 28, 2009 25.03 25.12 24.54 24.89 633,589 +0.02(+0.08%)
Aug 27, 2009 24.14 24.90 23.85 24.87 1,052,422 +0.46(+1.88%)
Aug 26, 2009 24.27 24.50 24.14 24.41 606,468 -0.16(-0.65%)
Aug 25, 2009 25.41 25.65 24.30 24.57 914,463 -0.73(-2.89%)
Aug 24, 2009 25.48 25.59 25.29 25.30 872,946 +0.06(+0.24%)
Aug 21, 2009 25.30 25.56 25.03 25.24 1,368,249 +0.35(+1.41%)
Aug 20, 2009 25.06 25.20 24.79 24.89 900,027 -0.25(-0.99%)
Aug 19, 2009 23.94 25.41 23.94 25.14 1,301,712 +0.86(+3.54%)
Aug 18, 2009 23.28 24.42 23.27 24.28 985,141 +1.19(+5.14%)
Aug 17, 2009 23.26 23.49 22.99 23.09 890,640 -0.68(-2.85%)
Aug 14, 2009 24.85 24.85 23.64 23.77 1,263,166 -1.16(-4.65%)
Aug 13, 2009 24.87 25.08 24.57 24.93 958,415 +0.31(+1.26%)
Aug 12, 2009 24.40 24.89 24.40 24.62 659,778 +0.32(+1.32%)
Aug 11, 2009 24.57 24.62 24.13 24.30 1,101,241 -0.61(-2.45%)
Aug 10, 2009 25.03 25.12 24.67 24.91 853,164 +0.04(+0.16%)
Aug 07, 2009 25.24 25.41 24.71 24.87 1,012,369 -0.36(-1.43%)
Aug 06, 2009 25.08 25.38 24.64 25.23 1,122,365 +0.02(+0.08%)
Aug 05, 2009 25.07 25.33 24.47 25.21 815,955 +0.16(+0.64%)
Aug 04, 2009 24.89 25.25 24.77 25.05 767,426 +0.02(+0.09%)
Aug 03, 2009 25.00 25.36 24.93 25.03 2,560,523 +0.80(+3.29%)
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%)
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.