Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.04 24.19 23.31 23.38 15,166,336 -0.66(-2.74%)
Oct 29, 2009 23.46 24.06 23.22 24.04 15,417,968 +0.77(+3.30%)
Oct 28, 2009 23.98 24.06 23.26 23.27 16,807,378 -0.79(-3.30%)
Oct 27, 2009 24.46 24.72 23.93 24.07 13,081,559 -0.41(-1.68%)
Oct 26, 2009 24.67 25.18 24.28 24.48 15,515,542 -0.21(-0.83%)
Oct 23, 2009 24.71 24.79 24.51 24.68 11,445,083 -0.47(-1.87%)
Oct 22, 2009 24.84 25.26 24.65 25.15 8,834,525 +0.18(+0.72%)
Oct 21, 2009 25.06 25.60 24.95 24.97 11,249,631 -0.10(-0.41%)
Oct 20, 2009 24.78 25.10 24.77 25.08 12,146,786 -0.44(-1.74%)
Oct 19, 2009 25.12 25.61 24.95 25.52 14,788,604 +0.40(+1.60%)
Oct 16, 2009 24.79 25.22 24.61 25.12 14,102,629 +0.15(+0.58%)
Oct 15, 2009 24.55 24.99 24.52 24.97 10,222,863 +0.27(+1.11%)
Oct 14, 2009 24.51 24.78 24.33 24.70 11,168,084 +0.43(+1.76%)
Oct 13, 2009 24.43 24.60 24.23 24.27 11,033,252 -0.20(-0.80%)
Oct 12, 2009 24.90 24.90 24.34 24.47 8,146,442 +0.00(+0.00%)
Oct 09, 2009 24.49 24.57 24.31 24.47 8,301,397 -0.03(-0.10%)
Oct 08, 2009 24.15 24.77 24.14 24.49 12,133,864 +0.43(+1.78%)
Oct 07, 2009 24.17 24.31 23.89 24.07 8,030,954 -0.01(-0.04%)
Oct 06, 2009 23.78 24.20 23.64 24.08 12,894,242 +0.44(+1.84%)
Oct 05, 2009 23.20 23.73 23.07 23.64 12,012,825 +0.39(+1.69%)
Oct 02, 2009 23.11 23.30 22.93 23.25 17,130,088 -0.13(-0.55%)
Oct 01, 2009 23.72 23.72 23.07 23.38 18,782,668 -0.09(-0.36%)
Sep 30, 2009 23.86 23.92 23.28 23.46 21,771,404 -0.41(-1.72%)
Sep 29, 2009 24.14 24.30 23.87 23.87 9,431,351 -0.33(-1.38%)
Sep 28, 2009 23.73 24.25 23.68 24.20 10,104,651 +0.61(+2.57%)
Sep 25, 2009 23.92 23.94 23.54 23.60 15,951,027 -0.30(-1.25%)
Sep 24, 2009 24.03 24.20 23.62 23.90 13,987,310 -0.09(-0.39%)
Sep 23, 2009 24.34 24.43 23.96 23.99 12,942,098 -0.26(-1.06%)
Sep 22, 2009 24.03 24.26 23.93 24.25 11,211,774 +0.32(+1.36%)
Sep 21, 2009 24.02 24.08 23.63 23.92 12,646,293 -0.38(-1.55%)
Sep 18, 2009 24.41 24.50 24.14 24.30 16,509,107 -0.02(-0.07%)
Sep 17, 2009 24.19 24.37 24.04 24.32 16,317,924 +0.21(+0.88%)
Sep 16, 2009 24.19 24.32 24.01 24.10 11,712,842 -0.07(-0.28%)
Sep 15, 2009 23.92 24.24 23.78 24.17 12,538,219 +0.18(+0.75%)
Sep 14, 2009 24.08 24.17 23.74 23.99 14,394,667 -0.29(-1.20%)
Sep 11, 2009 24.22 24.28 23.93 24.28 16,646,004 +0.05(+0.21%)
Sep 10, 2009 23.03 24.24 23.03 24.23 25,582,068 +1.20(+5.23%)
Sep 09, 2009 22.46 23.06 22.34 23.02 22,351,870 +0.57(+2.55%)
Sep 08, 2009 22.48 22.52 22.29 22.45 14,513,023 +0.32(+1.47%)
Sep 04, 2009 21.74 22.24 21.66 22.13 13,622,428 +0.39(+1.81%)
Sep 03, 2009 21.86 21.90 21.57 21.73 12,977,631 +0.03(+0.16%)
Sep 02, 2009 21.90 21.91 21.58 21.70 17,361,668 -0.24(-1.09%)
Sep 01, 2009 22.12 22.79 21.86 21.94 30,529,460 -0.31(-1.38%)
Aug 31, 2009 22.63 23.04 22.00 22.25 34,488,488 -0.68(-2.98%)
Aug 28, 2009 23.14 23.14 22.72 22.93 10,850,246 -0.15(-0.63%)
Aug 27, 2009 23.15 23.16 22.65 23.08 10,586,398 +0.01(+0.04%)
Aug 26, 2009 22.83 23.24 22.72 23.07 12,374,094 +0.11(+0.48%)
Aug 25, 2009 23.05 23.32 22.90 22.96 13,363,175 +0.06(+0.26%)
Aug 24, 2009 23.06 23.17 22.84 22.90 10,951,349 +0.01(+0.04%)
Aug 21, 2009 22.26 22.95 22.10 22.89 16,065,407 +0.77(+3.48%)
Aug 20, 2009 21.81 22.20 21.76 22.12 11,739,976 +0.35(+1.61%)
Aug 19, 2009 21.36 21.87 21.36 21.77 13,045,410 +0.24(+1.11%)
Aug 18, 2009 21.56 21.60 21.32 21.53 11,354,903 -0.00(-0.01%)
Aug 17, 2009 21.68 21.82 21.27 21.53 10,997,478 -0.56(-2.54%)
Aug 14, 2009 22.41 22.61 21.82 22.09 10,418,730 -0.34(-1.52%)
Aug 13, 2009 22.45 22.51 21.97 22.44 12,432,435 +0.03(+0.15%)
Aug 12, 2009 22.14 22.61 22.00 22.40 10,562,190 +0.27(+1.24%)
Aug 11, 2009 22.50 22.56 22.02 22.13 10,235,866 -0.46(-2.04%)
Aug 10, 2009 22.57 22.67 22.33 22.59 9,544,002 -0.21(-0.94%)
Aug 07, 2009 21.90 22.92 21.87 22.80 17,064,704 +1.13(+5.20%)
Aug 06, 2009 21.66 21.89 21.42 21.68 10,704,060 +0.09(+0.40%)
Aug 05, 2009 21.91 21.96 21.35 21.59 14,095,812 -0.32(-1.44%)
Aug 04, 2009 21.66 21.92 21.56 21.91 11,785,003 +0.12(+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.