Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.81 25.06 24.12 24.20 7,844,771 -0.69(-2.78%)
Oct 29, 2009 24.74 25.13 24.54 24.89 5,677,103 +0.44(+1.79%)
Oct 28, 2009 25.09 25.23 24.40 24.45 8,169,299 -0.82(-3.24%)
Oct 27, 2009 24.97 25.43 24.55 25.27 10,280,716 +0.30(+1.22%)
Oct 26, 2009 24.81 25.50 24.79 24.97 8,042,939 +0.14(+0.56%)
Oct 23, 2009 24.95 25.01 24.71 24.83 6,161,971 -0.18(-0.71%)
Oct 22, 2009 24.71 25.11 24.29 25.00 8,810,043 +0.41(+1.65%)
Oct 21, 2009 25.13 25.56 24.56 24.60 9,295,352 -0.62(-2.46%)
Oct 20, 2009 24.90 25.32 24.88 25.22 9,877,337 -0.68(-2.62%)
Oct 19, 2009 25.83 26.16 25.60 25.90 5,144,942 +0.08(+0.32%)
Oct 16, 2009 25.76 25.88 25.33 25.82 8,147,918 -0.12(-0.46%)
Oct 15, 2009 25.55 25.99 25.51 25.94 8,388,609 +0.19(+0.74%)
Oct 14, 2009 25.18 25.84 25.17 25.75 12,473,869 +0.86(+3.46%)
Oct 13, 2009 24.73 25.03 24.67 24.88 6,096,877 +0.10(+0.38%)
Oct 12, 2009 24.62 24.94 24.41 24.79 7,390,838 +0.42(+1.74%)
Oct 09, 2009 24.40 24.48 24.19 24.36 5,674,973 -0.10(-0.39%)
Oct 08, 2009 24.25 24.64 24.24 24.46 6,840,455 +0.31(+1.29%)
Oct 07, 2009 24.01 24.15 23.81 24.15 5,778,000 +0.15(+0.61%)
Oct 06, 2009 23.76 24.18 23.69 24.00 8,573,068 +0.49(+2.08%)
Oct 05, 2009 23.08 23.61 23.02 23.51 5,121,614 +0.44(+1.89%)
Oct 02, 2009 23.06 23.33 23.01 23.08 6,008,243 -0.38(-1.62%)
Oct 01, 2009 23.72 23.99 23.24 23.46 9,569,328 -0.32(-1.36%)
Sep 30, 2009 23.96 24.01 23.46 23.78 8,165,426 -0.22(-0.90%)
Sep 29, 2009 24.02 24.24 23.77 24.00 3,965,998 +0.05(+0.21%)
Sep 28, 2009 23.70 24.02 23.65 23.95 4,111,352 +0.30(+1.29%)
Sep 25, 2009 24.03 24.03 23.50 23.64 6,153,844 -0.39(-1.61%)
Sep 24, 2009 24.40 24.66 23.86 24.03 7,656,203 -0.25(-1.02%)
Sep 23, 2009 24.34 24.62 24.22 24.28 9,371,512 -0.01(-0.05%)
Sep 22, 2009 24.57 24.73 24.26 24.29 9,031,217 -0.08(-0.34%)
Sep 21, 2009 23.74 24.41 23.74 24.37 12,043,070 +0.35(+1.45%)
Sep 18, 2009 23.91 24.17 23.84 24.02 11,729,597 -0.31(-1.28%)
Sep 17, 2009 24.45 24.61 23.71 24.33 15,334,664 +0.20(+0.84%)
Sep 16, 2009 24.52 24.55 24.00 24.13 16,342,267 -0.16(-0.65%)
Sep 15, 2009 25.57 25.69 24.05 24.29 39,409,036 -1.32(-5.17%)
Sep 14, 2009 25.19 25.78 24.88 25.61 13,528,888 +0.41(+1.63%)
Sep 11, 2009 25.70 25.75 24.95 25.20 16,611,490 -0.82(-3.14%)
Sep 10, 2009 26.06 26.13 25.49 26.02 9,104,531 -0.06(-0.22%)
Sep 09, 2009 26.02 26.29 25.80 26.08 10,993,911 +0.01(+0.05%)
Sep 08, 2009 25.22 26.16 25.14 26.06 14,003,748 +1.08(+4.34%)
Sep 04, 2009 24.87 25.18 24.73 24.98 9,558,313 -0.15(-0.61%)
Sep 03, 2009 23.98 25.27 23.70 25.13 17,375,600 +1.41(+5.93%)
Sep 02, 2009 23.15 23.93 23.13 23.72 14,726,648 +0.85(+3.71%)
Sep 01, 2009 22.89 23.22 22.60 22.87 13,660,611 -0.12(-0.52%)
Aug 31, 2009 23.55 23.74 22.84 23.00 11,171,587 -0.80(-3.36%)
Aug 28, 2009 23.94 24.21 23.74 23.79 9,355,472 +0.04(+0.19%)
Aug 27, 2009 23.64 23.87 23.08 23.75 7,130,113 +0.11(+0.48%)
Aug 26, 2009 23.32 23.89 23.22 23.64 8,535,918 +0.24(+1.03%)
Aug 25, 2009 22.91 23.72 22.80 23.39 12,722,024 +0.70(+3.07%)
Aug 24, 2009 23.82 23.87 22.67 22.70 10,374,068 -1.06(-4.48%)
Aug 21, 2009 23.40 23.93 23.34 23.76 7,173,772 +0.49(+2.12%)
Aug 20, 2009 23.05 23.38 22.77 23.27 5,652,235 +0.25(+1.10%)
Aug 19, 2009 22.53 23.16 22.34 23.01 8,841,054 +0.16(+0.69%)
Aug 18, 2009 22.10 22.91 21.94 22.86 9,534,033 +0.60(+2.68%)
Aug 17, 2009 22.57 22.58 22.02 22.26 9,054,316 -0.84(-3.62%)
Aug 14, 2009 23.45 23.50 22.88 23.10 5,957,516 -0.36(-1.54%)
Aug 13, 2009 23.33 23.62 22.82 23.46 8,637,196 +0.32(+1.40%)
Aug 12, 2009 23.22 23.48 22.96 23.13 11,229,455 -0.17(-0.73%)
Aug 11, 2009 23.79 23.90 23.15 23.31 11,236,784 -0.56(-2.36%)
Aug 10, 2009 24.28 24.47 23.58 23.87 13,981,703 -1.32(-5.26%)
Aug 07, 2009 24.20 25.26 24.00 25.19 8,764,101 +1.34(+5.61%)
Aug 06, 2009 24.09 24.34 23.43 23.86 7,291,529 +0.05(+0.21%)
Aug 05, 2009 24.40 24.69 23.54 23.81 8,463,141 -0.58(-2.37%)
Aug 04, 2009 24.19 24.86 24.15 24.38 7,534,468 +0.06(+0.23%)
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.