Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.62 24.10 23.03 23.28 329,763 -0.32(-1.36%)
Sep 29, 2009 23.79 24.01 23.52 23.60 243,254 -0.21(-0.88%)
Sep 28, 2009 23.58 24.16 23.37 23.81 297,276 +0.25(+1.06%)
Sep 25, 2009 23.65 23.72 23.26 23.56 325,951 -0.21(-0.88%)
Sep 24, 2009 24.24 24.30 23.41 23.77 306,121 -0.47(-1.94%)
Sep 23, 2009 24.34 24.63 24.10 24.24 282,099 -0.15(-0.62%)
Sep 22, 2009 24.59 24.97 24.15 24.39 226,335 -0.09(-0.37%)
Sep 21, 2009 24.68 24.95 24.04 24.48 331,812 -0.19(-0.77%)
Sep 18, 2009 24.93 25.02 24.26 24.67 576,393 -0.38(-1.52%)
Sep 17, 2009 25.04 25.38 24.88 25.05 333,410 -0.10(-0.40%)
Sep 16, 2009 25.20 25.60 24.94 25.15 519,524 +0.08(+0.32%)
Sep 15, 2009 24.05 25.31 23.87 25.07 469,027 +0.87(+3.60%)
Sep 14, 2009 23.44 24.25 23.44 24.20 260,985 +0.71(+3.02%)
Sep 11, 2009 22.90 24.11 22.90 23.49 570,225 +0.68(+2.98%)
Sep 10, 2009 21.75 22.84 21.75 22.81 520,471 +1.15(+5.31%)
Sep 09, 2009 21.67 21.89 21.48 21.66 286,326 +0.05(+0.23%)
Sep 08, 2009 21.89 22.14 21.44 21.61 167,982 -0.09(-0.41%)
Sep 04, 2009 21.59 22.00 21.45 21.70 229,709 +0.18(+0.84%)
Sep 03, 2009 21.58 21.89 21.12 21.52 221,640 +0.11(+0.51%)
Sep 02, 2009 22.00 22.14 21.24 21.41 718,282 -0.68(-3.08%)
Sep 01, 2009 22.39 22.82 21.74 22.09 393,078 -0.53(-2.34%)
Aug 31, 2009 22.60 23.00 22.18 22.62 405,860 -0.06(-0.26%)
Aug 28, 2009 23.29 23.40 22.51 22.68 440,724 -0.44(-1.90%)
Aug 27, 2009 22.74 23.15 22.33 23.12 333,568 +0.53(+2.35%)
Aug 26, 2009 21.92 22.77 21.87 22.59 564,270 +0.59(+2.70%)
Aug 25, 2009 23.04 23.09 21.73 22.00 1,011,672 -0.97(-4.24%)
Aug 24, 2009 23.64 23.92 22.70 22.97 358,821 -0.64(-2.71%)
Aug 21, 2009 23.71 23.82 23.40 23.61 567,405 +0.13(+0.55%)
Aug 20, 2009 23.81 24.09 23.44 23.48 298,424 -0.44(-1.84%)
Aug 19, 2009 23.30 24.23 23.30 23.92 225,363 +0.32(+1.36%)
Aug 18, 2009 23.29 23.69 22.98 23.60 300,066 +0.47(+2.03%)
Aug 17, 2009 23.27 23.36 22.95 23.13 214,081 -0.50(-2.12%)
Aug 14, 2009 24.06 24.18 23.27 23.63 296,590 -0.39(-1.62%)
Aug 13, 2009 23.80 24.50 23.53 24.02 467,977 +0.39(+1.65%)
Aug 12, 2009 23.32 23.90 23.20 23.63 266,135 +0.40(+1.72%)
Aug 11, 2009 23.29 23.63 23.17 23.23 221,178 -0.22(-0.94%)
Aug 10, 2009 23.60 23.84 23.30 23.45 241,799 -0.34(-1.43%)
Aug 07, 2009 23.30 23.82 23.16 23.79 343,412 +0.79(+3.43%)
Aug 06, 2009 23.93 24.01 22.79 23.00 400,731 -0.78(-3.28%)
Aug 05, 2009 24.85 24.85 23.60 23.78 757,435 -0.23(-0.96%)
Aug 04, 2009 23.44 24.50 22.95 24.01 2,909,252 -1.84(-7.12%)
Aug 03, 2009 25.67 26.00 25.45 25.85 283,323 +0.59(+2.34%)
Jul 31, 2009 25.17 25.51 24.82 25.26 354,773 +0.06(+0.24%)
Jul 30, 2009 26.31 26.49 25.07 25.20 397,507 -0.79(-3.04%)
Jul 29, 2009 26.42 26.65 25.95 25.99 822,426 -0.67(-2.51%)
Jul 28, 2009 26.14 26.71 25.98 26.66 496,233 +0.31(+1.18%)
Jul 27, 2009 26.00 26.37 25.72 26.35 321,372 +0.28(+1.07%)
Jul 24, 2009 25.32 26.13 25.32 26.07 351,498 +0.59(+2.32%)
Jul 23, 2009 24.09 25.91 23.43 25.48 1,009,616 +1.55(+6.48%)
Jul 22, 2009 23.84 24.31 23.51 23.93 217,811 -0.07(-0.29%)
Jul 21, 2009 23.42 24.00 22.96 24.00 377,341 +0.74(+3.18%)
Jul 20, 2009 23.56 23.86 23.16 23.26 193,751 -0.14(-0.60%)
Jul 17, 2009 23.90 23.99 22.95 23.40 590,566 -0.47(-1.97%)
Jul 16, 2009 23.29 23.92 23.29 23.87 352,225 +0.42(+1.79%)
Jul 15, 2009 23.56 24.09 23.32 23.45 367,487 +0.19(+0.82%)
Jul 14, 2009 23.41 23.66 23.16 23.26 143,274 -0.23(-0.98%)
Jul 13, 2009 22.99 23.65 22.82 23.49 278,209 +0.07(+0.30%)
Jul 10, 2009 23.32 23.68 23.15 23.42 193,044 +0.01(+0.04%)
Jul 09, 2009 23.53 23.70 23.13 23.41 217,345 +0.11(+0.47%)
Jul 08, 2009 24.00 24.04 22.73 23.30 621,084 -0.80(-3.32%)
Jul 07, 2009 24.24 24.79 24.02 24.10 619,749 -0.06(-0.25%)
Jul 06, 2009 23.84 24.39 23.50 24.16 735,700 +0.42(+1.77%)
Jul 02, 2009 24.90 24.93 23.59 23.74 874,811 -0.25(-1.04%)
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.