Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.28 23.39 22.62 22.83 36,264,716 -0.52(-2.24%)
Oct 29, 2009 22.77 23.46 22.65 23.36 36,552,572 +0.84(+3.72%)
Oct 28, 2009 23.17 23.34 22.42 22.52 56,946,968 -0.87(-3.72%)
Oct 27, 2009 23.32 23.65 23.23 23.39 43,530,244 +0.30(+1.30%)
Oct 26, 2009 23.73 24.21 22.94 23.09 36,194,116 -0.56(-2.37%)
Oct 23, 2009 23.67 23.73 23.49 23.65 24,294,818 -0.44(-1.81%)
Oct 22, 2009 24.04 24.11 23.62 24.09 24,307,118 -0.02(-0.08%)
Oct 21, 2009 23.96 24.62 23.78 24.10 29,619,064 +0.03(+0.13%)
Oct 20, 2009 23.81 24.09 23.78 24.07 22,991,828 -0.08(-0.34%)
Oct 19, 2009 23.78 24.30 23.66 24.15 28,572,886 +0.51(+2.16%)
Oct 16, 2009 23.44 23.82 23.40 23.64 29,199,130 +0.09(+0.37%)
Oct 15, 2009 23.03 23.61 22.93 23.56 37,573,024 +0.42(+1.83%)
Oct 14, 2009 23.36 23.42 23.09 23.13 35,894,360 -0.06(-0.25%)
Oct 13, 2009 23.36 23.43 22.93 23.19 25,967,622 -0.18(-0.76%)
Oct 12, 2009 23.52 23.61 23.27 23.37 20,269,604 +0.26(+1.14%)
Oct 09, 2009 23.25 23.31 22.88 23.11 27,311,822 -0.29(-1.23%)
Oct 08, 2009 22.73 23.66 22.62 23.39 63,275,368 +0.78(+3.44%)
Oct 07, 2009 21.88 22.64 21.84 22.62 54,104,384 +0.59(+2.66%)
Oct 06, 2009 22.04 22.20 21.85 22.03 40,709,388 +0.25(+1.15%)
Oct 05, 2009 21.44 21.87 21.36 21.78 38,744,672 +0.48(+2.27%)
Oct 02, 2009 20.57 21.41 20.48 21.30 59,010,152 +0.59(+2.86%)
Oct 01, 2009 20.48 20.85 20.42 20.70 52,557,764 +0.15(+0.75%)
Sep 30, 2009 20.65 20.71 20.26 20.55 37,335,732 -0.03(-0.13%)
Sep 29, 2009 20.95 20.95 20.54 20.58 25,081,666 -0.26(-1.27%)
Sep 28, 2009 20.58 20.88 20.56 20.84 18,785,392 +0.34(+1.64%)
Sep 25, 2009 20.52 20.73 20.44 20.50 19,514,824 +0.00(+0.00%)
Sep 24, 2009 20.87 20.90 20.39 20.50 25,813,416 -0.35(-1.68%)
Sep 23, 2009 21.28 21.29 20.82 20.85 31,712,190 -0.37(-1.74%)
Sep 22, 2009 21.23 21.32 21.10 21.22 17,409,772 +0.22(+1.06%)
Sep 21, 2009 21.00 21.09 20.84 21.00 20,993,028 -0.30(-1.39%)
Sep 18, 2009 21.40 21.52 21.16 21.30 27,063,740 +0.00(+0.02%)
Sep 17, 2009 21.24 21.41 21.09 21.29 24,021,494 +0.12(+0.56%)
Sep 16, 2009 21.22 21.31 21.09 21.17 26,473,312 +0.09(+0.43%)
Sep 15, 2009 21.25 21.28 20.95 21.08 32,445,618 -0.12(-0.56%)
Sep 14, 2009 20.64 21.24 20.62 21.20 24,567,104 +0.29(+1.37%)
Sep 11, 2009 21.16 21.26 20.80 20.91 23,519,022 -0.19(-0.91%)
Sep 10, 2009 20.95 21.14 20.79 21.10 22,207,430 +0.25(+1.20%)
Sep 09, 2009 21.00 21.06 20.72 20.85 22,514,110 -0.08(-0.37%)
Sep 08, 2009 20.82 21.04 20.80 20.93 20,135,092 +0.47(+2.29%)
Sep 04, 2009 20.05 20.53 20.05 20.46 18,637,878 +0.34(+1.70%)
Sep 03, 2009 20.27 20.29 19.99 20.12 15,808,197 -0.05(-0.27%)
Sep 02, 2009 20.36 20.42 20.13 20.18 23,264,968 +0.09(+0.45%)
Sep 01, 2009 20.47 20.72 20.02 20.09 33,622,068 -0.41(-1.98%)
Aug 31, 2009 20.57 20.63 20.33 20.49 22,608,344 -0.30(-1.47%)
Aug 28, 2009 20.91 20.98 20.69 20.80 14,610,971 -0.01(-0.07%)
Aug 27, 2009 20.70 20.88 20.28 20.81 33,058,890 +0.06(+0.31%)
Aug 26, 2009 20.32 20.82 20.25 20.75 34,151,024 +0.25(+1.24%)
Aug 25, 2009 20.70 20.85 20.42 20.49 25,855,938 -0.13(-0.62%)
Aug 24, 2009 20.27 20.66 20.22 20.62 37,462,376 +0.51(+2.51%)
Aug 21, 2009 20.01 20.16 19.91 20.11 34,505,748 +0.43(+2.20%)
Aug 20, 2009 19.64 19.86 19.56 19.68 19,941,976 +0.06(+0.30%)
Aug 19, 2009 19.19 19.86 19.13 19.62 22,802,620 +0.24(+1.24%)
Aug 18, 2009 19.31 19.48 19.20 19.38 17,835,548 +0.13(+0.69%)
Aug 17, 2009 19.48 19.48 19.14 19.25 22,477,838 -0.67(-3.36%)
Aug 14, 2009 20.12 20.20 19.68 19.92 18,611,734 -0.20(-1.00%)
Aug 13, 2009 20.04 20.14 19.85 20.12 23,037,034 +0.15(+0.73%)
Aug 12, 2009 19.86 20.11 19.86 19.97 24,533,312 +0.12(+0.62%)
Aug 11, 2009 20.04 20.14 19.82 19.85 17,855,360 -0.27(-1.36%)
Aug 10, 2009 20.02 20.25 19.95 20.12 18,664,748 +0.07(+0.34%)
Aug 07, 2009 20.34 20.40 19.99 20.05 15,549,978 -0.02(-0.11%)
Aug 06, 2009 20.31 20.34 19.94 20.08 17,621,960 -0.21(-1.05%)
Aug 05, 2009 20.42 20.44 20.09 20.29 19,525,014 -0.04(-0.18%)
Aug 04, 2009 20.39 20.51 20.22 20.33 19,263,524 -0.11(-0.55%)
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.