Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.04 28.11 27.21 27.93 14,819,511 -0.08(-0.27%)
Sep 29, 2009 28.16 28.38 27.96 28.01 10,085,314 -0.07(-0.24%)
Sep 28, 2009 28.49 28.53 27.97 28.07 11,372,779 -0.35(-1.24%)
Sep 25, 2009 28.93 28.96 28.22 28.43 9,059,875 -0.65(-2.25%)
Sep 24, 2009 29.51 29.74 28.91 29.08 6,882,154 -0.43(-1.45%)
Sep 23, 2009 29.88 30.03 29.45 29.51 5,155,130 -0.35(-1.18%)
Sep 22, 2009 29.66 29.98 29.56 29.86 5,530,632 +0.30(+1.02%)
Sep 21, 2009 29.97 30.02 29.43 29.56 7,558,696 -0.64(-2.12%)
Sep 18, 2009 30.10 30.41 30.01 30.20 8,504,795 +0.05(+0.17%)
Sep 17, 2009 30.09 30.49 29.81 30.15 10,447,254 +0.52(+1.77%)
Sep 16, 2009 30.13 30.22 29.60 29.62 8,754,609 -0.29(-0.97%)
Sep 15, 2009 30.18 30.22 29.82 29.92 7,093,511 -0.14(-0.45%)
Sep 14, 2009 29.19 30.07 28.95 30.05 10,170,192 +0.78(+2.67%)
Sep 11, 2009 29.71 29.71 28.98 29.27 9,838,328 -0.37(-1.24%)
Sep 10, 2009 29.10 29.64 28.67 29.64 7,387,151 +0.72(+2.50%)
Sep 09, 2009 28.52 29.04 28.34 28.92 8,704,874 +0.48(+1.69%)
Sep 08, 2009 28.19 28.55 28.05 28.43 8,167,974 +0.50(+1.80%)
Sep 04, 2009 27.29 28.00 27.19 27.93 8,010,320 +0.67(+2.45%)
Sep 03, 2009 27.06 27.31 26.74 27.26 9,598,314 +0.37(+1.37%)
Sep 02, 2009 27.01 27.14 26.76 26.89 6,660,955 -0.11(-0.42%)
Sep 01, 2009 27.56 28.04 26.92 27.01 8,866,694 -0.63(-2.29%)
Aug 31, 2009 27.84 27.84 27.37 27.64 5,976,434 -0.35(-1.26%)
Aug 28, 2009 28.36 28.45 27.74 27.99 5,040,038 -0.12(-0.43%)
Aug 27, 2009 27.98 28.40 27.87 28.11 9,337,731 +0.20(+0.73%)
Aug 26, 2009 28.10 28.21 27.73 27.91 6,035,595 -0.30(-1.07%)
Aug 25, 2009 28.24 28.55 27.92 28.21 6,711,343 +0.19(+0.67%)
Aug 24, 2009 27.36 28.13 27.31 28.02 10,506,971 +0.71(+2.62%)
Aug 21, 2009 27.01 27.43 26.69 27.31 7,701,599 +0.74(+2.77%)
Aug 20, 2009 26.45 26.67 26.26 26.57 4,714,899 +0.23(+0.89%)
Aug 19, 2009 26.11 26.44 25.94 26.34 5,126,904 +0.01(+0.03%)
Aug 18, 2009 26.13 26.37 25.98 26.33 5,534,800 +0.11(+0.42%)
Aug 17, 2009 26.51 26.72 26.07 26.22 6,838,838 -0.75(-2.77%)
Aug 14, 2009 27.26 27.40 26.74 26.97 6,124,894 -0.24(-0.88%)
Aug 13, 2009 27.60 27.61 26.96 27.21 5,361,425 -0.23(-0.82%)
Aug 12, 2009 26.55 27.72 26.55 27.43 7,228,621 +0.80(+3.02%)
Aug 11, 2009 26.91 27.01 26.41 26.63 4,815,304 -0.41(-1.50%)
Aug 10, 2009 27.28 27.32 26.80 27.04 4,460,331 -0.32(-1.15%)
Aug 07, 2009 26.97 27.62 26.84 27.35 7,965,667 +0.77(+2.88%)
Aug 06, 2009 26.69 26.76 26.43 26.59 7,174,358 +0.05(+0.20%)
Aug 05, 2009 26.77 26.85 26.33 26.53 7,339,899 -0.17(-0.63%)
Aug 04, 2009 26.37 26.82 26.31 26.70 6,064,266 +0.18(+0.67%)
Aug 03, 2009 26.32 26.57 26.01 26.52 8,060,817 +0.43(+1.66%)
Jul 31, 2009 25.92 26.22 25.76 26.09 6,533,788 +0.14(+0.55%)
Jul 30, 2009 25.86 26.21 25.76 25.95 6,133,766 +0.35(+1.38%)
Jul 29, 2009 25.46 25.71 25.30 25.59 6,581,921 -0.08(-0.32%)
Jul 28, 2009 25.49 25.83 25.27 25.68 6,376,562 -0.03(-0.10%)
Jul 27, 2009 25.67 25.81 25.25 25.70 10,834,161 +0.15(+0.57%)
Jul 24, 2009 25.53 25.62 24.93 25.56 786 -0.17(-0.67%)
Jul 23, 2009 25.14 25.83 24.86 25.73 7,779,325 +0.63(+2.52%)
Jul 22, 2009 25.05 25.36 24.99 25.10 4,488,515 -0.02(-0.09%)
Jul 21, 2009 25.40 25.53 24.68 25.12 9,409,804 +0.03(+0.12%)
Jul 20, 2009 24.46 25.13 24.46 25.09 6,022,480 +0.71(+2.90%)
Jul 17, 2009 24.59 24.77 24.17 24.38 7,426,771 -0.30(-1.22%)
Jul 16, 2009 24.33 24.81 24.27 24.68 4,467,111 +0.32(+1.30%)
Jul 15, 2009 23.71 24.43 23.62 24.37 8,622,408 +0.92(+3.94%)
Jul 14, 2009 23.21 23.48 23.09 23.44 7,435,322 +0.28(+1.20%)
Jul 13, 2009 22.68 23.18 22.67 23.16 7,935,323 +0.59(+2.60%)
Jul 10, 2009 22.20 22.62 22.03 22.58 8,128,742 +0.27(+1.21%)
Jul 09, 2009 22.31 22.43 22.05 22.31 9,138,945 +0.14(+0.64%)
Jul 08, 2009 22.09 22.40 21.93 22.16 12,477,589 +0.13(+0.58%)
Jul 07, 2009 22.80 22.85 21.96 22.04 9,386,582 -0.76(-3.33%)
Jul 06, 2009 22.93 23.01 22.49 22.80 5,998,797 -0.36(-1.56%)
Jul 02, 2009 23.61 23.77 22.98 23.16 6,248,983 -0.80(-3.33%)
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.