Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.79 26.88 25.94 26.00 716,868 -1.01(-3.74%)
Oct 29, 2009 26.50 27.19 26.48 27.01 642,286 +0.95(+3.64%)
Oct 28, 2009 26.63 26.75 26.05 26.06 723,799 -0.75(-2.79%)
Oct 27, 2009 26.62 26.96 26.29 26.81 797,443 +0.29(+1.09%)
Oct 26, 2009 27.32 27.60 26.34 26.52 937,440 -0.53(-1.96%)
Oct 23, 2009 27.35 27.40 27.00 27.05 607,976 -0.39(-1.42%)
Oct 22, 2009 27.30 27.51 27.00 27.44 1,017,001 +0.07(+0.27%)
Oct 21, 2009 26.48 27.76 26.48 27.37 1,235,093 +0.67(+2.49%)
Oct 20, 2009 26.48 26.90 26.47 26.70 910,508 -0.23(-0.85%)
Oct 19, 2009 26.60 27.05 26.56 26.93 1,346,439 +0.20(+0.75%)
Oct 16, 2009 26.34 26.77 26.13 26.73 987,812 +0.37(+1.40%)
Oct 15, 2009 25.59 26.50 25.45 26.36 1,544,997 +0.86(+3.37%)
Oct 14, 2009 25.41 25.57 25.37 25.50 615,672 +0.34(+1.35%)
Oct 13, 2009 25.04 25.22 24.79 25.16 811,713 +0.34(+1.37%)
Oct 12, 2009 24.99 25.03 24.78 24.82 743,157 +0.34(+1.39%)
Oct 09, 2009 24.29 24.50 24.03 24.48 511,168 +0.31(+1.28%)
Oct 08, 2009 23.51 24.59 23.47 24.17 1,058,038 +0.51(+2.16%)
Oct 07, 2009 24.11 24.22 23.33 23.66 888,112 -0.38(-1.58%)
Oct 06, 2009 24.05 24.37 23.88 24.04 839,108 +0.23(+0.97%)
Oct 05, 2009 23.35 24.03 23.03 23.81 797,403 +0.18(+0.76%)
Oct 02, 2009 23.34 23.77 23.28 23.63 599,712 -0.20(-0.84%)
Oct 01, 2009 23.92 24.08 23.40 23.83 1,027,687 +0.03(+0.13%)
Sep 30, 2009 22.79 23.94 22.41 23.80 1,938,926 +1.22(+5.40%)
Sep 29, 2009 22.49 22.77 22.29 22.58 756,250 -0.11(-0.48%)
Sep 28, 2009 22.32 22.85 22.31 22.69 848,108 +0.33(+1.48%)
Sep 25, 2009 22.30 22.65 22.14 22.36 1,289,872 +0.00(+0.00%)
Sep 24, 2009 23.00 23.02 22.20 22.36 2,168,892 -0.77(-3.33%)
Sep 23, 2009 24.27 24.27 23.13 23.13 2,201,361 -1.26(-5.17%)
Sep 22, 2009 24.30 24.42 24.06 24.39 722,265 +0.78(+3.30%)
Sep 21, 2009 23.80 23.84 23.47 23.61 1,088,770 -0.90(-3.67%)
Sep 18, 2009 24.76 24.79 24.45 24.51 328,953 -0.22(-0.89%)
Sep 17, 2009 24.57 24.96 24.57 24.73 613,842 +0.47(+1.95%)
Sep 16, 2009 24.19 24.73 24.05 24.26 867,653 +0.07(+0.28%)
Sep 15, 2009 23.70 24.26 23.39 24.19 1,211,013 +0.64(+2.72%)
Sep 14, 2009 23.40 23.71 23.38 23.55 682,154 -0.11(-0.46%)
Sep 11, 2009 24.79 24.81 23.46 23.66 773,497 -0.96(-3.90%)
Sep 10, 2009 24.34 24.70 24.18 24.62 402,515 +0.30(+1.23%)
Sep 09, 2009 24.44 24.74 24.24 24.32 870,453 -0.01(-0.04%)
Sep 08, 2009 24.04 24.50 23.82 24.33 952,945 +1.22(+5.28%)
Sep 04, 2009 23.05 23.33 22.91 23.11 838,164 -0.15(-0.64%)
Sep 03, 2009 23.37 23.48 23.08 23.26 566,327 +0.09(+0.39%)
Sep 02, 2009 23.07 23.42 22.85 23.17 1,056,204 -0.06(-0.26%)
Sep 01, 2009 23.84 24.35 23.18 23.23 1,014,313 -0.56(-2.35%)
Aug 31, 2009 24.10 24.15 23.59 23.79 1,253,349 -1.10(-4.42%)
Aug 28, 2009 25.03 25.12 24.54 24.89 633,589 +0.02(+0.08%)
Aug 27, 2009 24.14 24.90 23.85 24.87 1,052,422 +0.46(+1.88%)
Aug 26, 2009 24.27 24.50 24.14 24.41 606,468 -0.16(-0.65%)
Aug 25, 2009 25.41 25.65 24.30 24.57 914,463 -0.73(-2.89%)
Aug 24, 2009 25.48 25.59 25.29 25.30 872,946 +0.06(+0.24%)
Aug 21, 2009 25.30 25.56 25.03 25.24 1,368,249 +0.35(+1.41%)
Aug 20, 2009 25.06 25.20 24.79 24.89 900,027 -0.25(-0.99%)
Aug 19, 2009 23.94 25.41 23.94 25.14 1,301,712 +0.86(+3.54%)
Aug 18, 2009 23.28 24.42 23.27 24.28 985,141 +1.19(+5.14%)
Aug 17, 2009 23.26 23.49 22.99 23.09 890,640 -0.68(-2.85%)
Aug 14, 2009 24.85 24.85 23.64 23.77 1,263,166 -1.16(-4.65%)
Aug 13, 2009 24.87 25.08 24.57 24.93 958,415 +0.31(+1.26%)
Aug 12, 2009 24.40 24.89 24.40 24.62 659,778 +0.32(+1.32%)
Aug 11, 2009 24.57 24.62 24.13 24.30 1,101,241 -0.61(-2.45%)
Aug 10, 2009 25.03 25.12 24.67 24.91 853,164 +0.04(+0.16%)
Aug 07, 2009 25.24 25.41 24.71 24.87 1,012,369 -0.36(-1.43%)
Aug 06, 2009 25.08 25.38 24.64 25.23 1,122,365 +0.02(+0.08%)
Aug 05, 2009 25.07 25.33 24.47 25.21 815,955 +0.16(+0.64%)
Aug 04, 2009 24.89 25.25 24.77 25.05 767,426 +0.02(+0.09%)
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.