Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.00 26.07 25.24 25.91 15,977,310 -0.07(-0.27%)
Sep 29, 2009 26.12 26.33 25.93 25.98 10,873,246 -0.06(-0.24%)
Sep 28, 2009 26.42 26.46 25.94 26.04 12,261,296 -0.33(-1.24%)
Sep 25, 2009 26.83 26.86 26.18 26.37 9,767,693 -0.61(-2.25%)
Sep 24, 2009 27.37 27.58 26.82 26.97 7,419,833 -0.40(-1.45%)
Sep 23, 2009 27.71 27.85 27.32 27.37 5,557,883 -0.33(-1.18%)
Sep 22, 2009 27.51 27.81 27.42 27.70 5,962,721 +0.28(+1.02%)
Sep 21, 2009 27.80 27.85 27.29 27.42 8,149,231 -0.59(-2.12%)
Sep 18, 2009 27.92 28.21 27.84 28.01 9,169,246 +0.05(+0.17%)
Sep 17, 2009 27.91 28.28 27.65 27.96 11,263,462 +0.49(+1.77%)
Sep 16, 2009 27.94 28.03 27.45 27.48 9,438,577 -0.27(-0.97%)
Sep 15, 2009 27.99 28.03 27.66 27.75 7,647,704 -0.13(-0.45%)
Sep 14, 2009 27.08 27.89 26.85 27.87 10,964,755 +0.73(+2.67%)
Sep 11, 2009 27.55 27.55 26.88 27.15 10,606,964 -0.34(-1.24%)
Sep 10, 2009 26.99 27.49 26.59 27.49 7,964,284 +0.67(+2.50%)
Sep 09, 2009 26.46 26.94 26.28 26.82 9,384,956 +0.45(+1.69%)
Sep 08, 2009 26.15 26.48 26.02 26.37 8,806,110 +0.47(+1.80%)
Sep 04, 2009 25.31 25.97 25.22 25.91 8,636,140 +0.62(+2.45%)
Sep 03, 2009 25.10 25.34 24.80 25.29 10,348,198 +0.34(+1.37%)
Sep 02, 2009 25.05 25.17 24.82 24.94 7,181,353 -0.10(-0.42%)
Sep 01, 2009 25.57 26.01 24.97 25.05 9,559,420 -0.59(-2.29%)
Aug 31, 2009 25.82 25.82 25.39 25.64 6,443,353 -0.33(-1.26%)
Aug 28, 2009 26.30 26.39 25.73 25.96 5,433,799 -0.11(-0.43%)
Aug 27, 2009 25.96 26.34 25.85 26.07 10,067,257 +0.19(+0.73%)
Aug 26, 2009 26.07 26.16 25.72 25.89 6,507,136 -0.28(-1.07%)
Aug 25, 2009 26.19 26.49 25.89 26.16 7,235,678 +0.17(+0.67%)
Aug 24, 2009 25.38 26.09 25.33 25.99 11,327,845 +0.66(+2.62%)
Aug 21, 2009 25.05 25.44 24.76 25.33 8,303,299 +0.68(+2.77%)
Aug 20, 2009 24.53 24.74 24.36 24.64 5,083,258 +0.22(+0.89%)
Aug 19, 2009 24.22 24.53 24.06 24.43 5,527,452 +0.01(+0.03%)
Aug 18, 2009 24.23 24.46 24.09 24.42 5,967,215 +0.10(+0.42%)
Aug 17, 2009 24.59 24.78 24.18 24.32 7,373,133 -0.69(-2.77%)
Aug 14, 2009 25.29 25.41 24.81 25.01 6,603,412 -0.22(-0.88%)
Aug 13, 2009 25.60 25.61 25.01 25.24 5,780,295 -0.21(-0.82%)
Aug 12, 2009 24.62 25.71 24.62 25.45 7,793,368 +0.75(+3.02%)
Aug 11, 2009 24.96 25.05 24.49 24.70 5,191,507 -0.38(-1.50%)
Aug 10, 2009 25.31 25.34 24.86 25.08 4,808,802 -0.29(-1.15%)
Aug 07, 2009 25.01 25.61 24.90 25.37 8,587,998 +0.71(+2.88%)
Aug 06, 2009 24.76 24.82 24.52 24.66 7,734,867 +0.05(+0.20%)
Aug 05, 2009 24.83 24.90 24.42 24.61 7,913,341 -0.15(-0.63%)
Aug 04, 2009 24.46 24.87 24.41 24.76 6,538,047 +0.16(+0.67%)
Aug 03, 2009 24.41 24.64 24.12 24.60 8,690,582 +0.40(+1.66%)
Jul 31, 2009 24.05 24.32 23.89 24.20 7,044,251 +0.13(+0.55%)
Jul 30, 2009 23.98 24.31 23.89 24.07 6,612,977 +0.33(+1.38%)
Jul 29, 2009 23.62 23.84 23.47 23.74 7,096,145 -0.08(-0.32%)
Jul 28, 2009 23.64 23.96 23.44 23.81 6,874,742 -0.02(-0.10%)
Jul 27, 2009 23.81 23.94 23.42 23.84 11,680,597 +0.14(+0.57%)
Jul 24, 2009 23.68 23.76 23.12 23.70 847 -0.16(-0.67%)
Jul 23, 2009 23.32 23.95 23.06 23.86 8,387,098 +0.59(+2.52%)
Jul 22, 2009 23.24 23.52 23.18 23.28 4,839,188 -0.02(-0.09%)
Jul 21, 2009 23.56 23.68 22.89 23.30 10,144,961 +0.03(+0.12%)
Jul 20, 2009 22.69 23.31 22.69 23.27 6,492,996 +0.66(+2.90%)
Jul 17, 2009 22.81 22.97 22.42 22.62 8,006,999 -0.28(-1.22%)
Jul 16, 2009 22.57 23.01 22.51 22.89 4,816,111 +0.29(+1.30%)
Jul 15, 2009 21.99 22.66 21.90 22.60 9,296,048 +0.86(+3.95%)
Jul 14, 2009 21.53 21.78 21.42 21.74 8,016,218 +0.26(+1.20%)
Jul 13, 2009 21.03 21.50 21.03 21.49 8,555,283 +0.54(+2.60%)
Jul 10, 2009 20.59 20.98 20.43 20.94 8,763,814 +0.25(+1.21%)
Jul 09, 2009 20.70 20.80 20.45 20.69 9,852,940 +0.13(+0.64%)
Jul 08, 2009 20.49 20.77 20.34 20.56 13,452,421 +0.12(+0.58%)
Jul 07, 2009 21.15 21.19 20.37 20.44 10,119,924 -0.70(-3.33%)
Jul 06, 2009 21.27 21.34 20.86 21.14 6,467,462 -0.33(-1.56%)
Jul 02, 2009 21.90 22.04 21.32 21.48 6,737,195 -0.74(-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.