Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.46 22.46 22.05 22.22 9,231,744 -0.16(-0.73%)
Sep 29, 2009 22.38 22.52 22.29 22.39 8,295,435 -0.14(-0.61%)
Sep 28, 2009 22.20 22.54 22.15 22.52 5,216,668 +0.41(+1.85%)
Sep 25, 2009 22.05 22.23 22.01 22.11 4,548,944 +0.02(+0.07%)
Sep 24, 2009 22.24 22.25 22.01 22.10 6,558,671 -0.02(-0.11%)
Sep 23, 2009 22.41 22.48 22.12 22.12 5,410,487 -0.32(-1.42%)
Sep 22, 2009 22.56 22.60 22.32 22.44 4,941,799 -0.07(-0.31%)
Sep 21, 2009 22.22 22.55 22.22 22.51 5,938,252 +0.22(+0.97%)
Sep 18, 2009 22.48 22.49 22.29 22.29 9,015,164 -0.19(-0.86%)
Sep 17, 2009 22.37 22.53 22.37 22.49 6,479,025 +0.16(+0.72%)
Sep 16, 2009 22.35 22.50 22.25 22.33 6,645,987 +0.03(+0.11%)
Sep 15, 2009 22.50 22.55 22.30 22.30 7,479,367 -0.20(-0.90%)
Sep 14, 2009 22.24 22.53 22.24 22.50 5,083,045 +0.09(+0.38%)
Sep 11, 2009 22.40 22.47 22.32 22.42 6,949,866 +0.01(+0.03%)
Sep 10, 2009 22.27 22.41 22.15 22.41 6,258,569 +0.17(+0.77%)
Sep 09, 2009 22.01 22.29 21.98 22.24 5,989,216 +0.26(+1.16%)
Sep 08, 2009 22.17 22.18 21.88 21.98 8,365,483 -0.10(-0.46%)
Sep 04, 2009 21.88 22.12 21.84 22.08 8,301,498 +0.31(+1.42%)
Sep 03, 2009 21.96 21.96 21.67 21.77 5,396,620 -0.10(-0.46%)
Sep 02, 2009 21.83 21.98 21.75 21.87 6,893,670 +0.02(+0.07%)
Sep 01, 2009 22.18 22.27 21.78 21.86 9,753,651 -0.33(-1.47%)
Aug 31, 2009 22.09 22.30 22.00 22.18 7,067,134 -0.04(-0.17%)
Aug 28, 2009 22.46 22.50 22.07 22.22 7,475,380 -0.16(-0.73%)
Aug 27, 2009 22.39 22.46 22.16 22.39 5,598,465 -0.01(-0.03%)
Aug 26, 2009 22.33 22.54 22.29 22.39 7,789,633 +0.01(+0.03%)
Aug 25, 2009 22.36 22.53 22.33 22.39 6,015,753 +0.00(+0.00%)
Aug 24, 2009 22.36 22.39 22.19 22.39 7,977,568 +0.15(+0.70%)
Aug 21, 2009 22.10 22.36 22.05 22.23 6,424,857 +0.22(+1.02%)
Aug 20, 2009 21.87 22.03 21.78 22.01 5,574,123 +0.15(+0.71%)
Aug 19, 2009 21.53 21.86 21.43 21.85 7,344,580 +0.30(+1.40%)
Aug 18, 2009 21.70 21.70 21.43 21.55 5,381,479 -0.00(-0.00%)
Aug 17, 2009 21.38 21.70 21.38 21.55 9,730,917 -0.10(-0.46%)
Aug 14, 2009 21.70 21.75 21.39 21.65 7,446,788 +0.00(+0.00%)
Aug 13, 2009 21.74 21.75 21.41 21.65 9,755,241 -0.02(-0.11%)
Aug 12, 2009 21.62 21.80 21.44 21.67 6,859,034 +0.12(+0.54%)
Aug 11, 2009 21.64 21.70 21.50 21.56 6,393,790 -0.03(-0.14%)
Aug 10, 2009 21.46 21.63 21.34 21.59 6,326,012 +0.17(+0.80%)
Aug 07, 2009 21.42 21.63 21.38 21.42 6,636,220 +0.09(+0.44%)
Aug 06, 2009 21.48 21.60 21.22 21.32 9,261,186 -0.15(-0.72%)
Aug 05, 2009 21.83 21.83 21.44 21.48 5,808,009 -0.31(-1.42%)
Aug 04, 2009 21.65 21.79 21.63 21.79 5,740,611 +0.06(+0.29%)
Aug 03, 2009 21.72 21.86 21.53 21.73 10,552,389 +0.12(+0.57%)
Jul 31, 2009 21.70 21.95 21.60 21.60 7,690,905 -0.16(-0.75%)
Jul 30, 2009 22.08 22.11 21.75 21.77 6,554,148 +0.02(+0.11%)
Jul 29, 2009 21.60 21.83 21.60 21.74 5,306,134 -0.02(-0.07%)
Jul 28, 2009 21.70 21.80 21.57 21.76 7,043,935 +0.18(+0.83%)
Jul 27, 2009 21.59 21.65 21.46 21.58 6,014,261 -0.05(-0.22%)
Jul 24, 2009 21.33 21.66 21.20 21.63 5,342,719 +0.37(+1.75%)
Jul 23, 2009 20.89 21.37 20.79 21.25 8,549,932 +0.42(+2.01%)
Jul 22, 2009 20.92 21.01 20.75 20.84 9,507,349 -0.08(-0.37%)
Jul 21, 2009 20.79 20.95 20.70 20.91 7,309,112 +0.30(+1.47%)
Jul 20, 2009 20.62 20.66 20.41 20.61 4,663,504 +0.05(+0.23%)
Jul 17, 2009 20.69 20.69 20.46 20.56 7,047,707 -0.06(-0.30%)
Jul 16, 2009 20.50 20.70 20.43 20.63 7,237,251 +0.13(+0.64%)
Jul 15, 2009 20.44 20.49 20.18 20.49 6,864,033 +0.18(+0.88%)
Jul 14, 2009 20.12 20.38 20.12 20.32 5,424,370 +0.09(+0.46%)
Jul 13, 2009 19.95 20.26 19.94 20.22 5,955,574 +0.35(+1.75%)
Jul 10, 2009 19.92 20.08 19.83 19.87 4,695,941 -0.09(-0.47%)
Jul 09, 2009 20.31 20.31 19.88 19.97 6,750,409 -0.26(-1.26%)
Jul 08, 2009 20.22 20.36 20.13 20.22 6,852,774 +0.19(+0.93%)
Jul 07, 2009 20.16 20.30 20.03 20.04 9,450,464 -0.08(-0.39%)
Jul 06, 2009 19.84 20.14 19.84 20.12 7,161,922 +0.16(+0.78%)
Jul 02, 2009 20.23 20.35 19.96 19.96 6,437,264 -0.49(-2.39%)
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.