Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.93 21.93 21.43 21.61 10,053,884 -0.26(-1.17%)
Sep 29, 2009 21.71 21.95 21.54 21.87 14,177,163 +0.06(+0.27%)
Sep 28, 2009 21.42 21.82 21.42 21.81 8,558,613 +0.43(+1.99%)
Sep 25, 2009 21.19 21.51 21.19 21.38 9,645,525 +0.18(+0.86%)
Sep 24, 2009 21.31 21.42 21.14 21.20 10,601,670 -0.03(-0.15%)
Sep 23, 2009 21.50 21.50 21.23 21.23 9,823,885 -0.21(-0.98%)
Sep 22, 2009 21.55 21.60 21.39 21.44 10,295,954 -0.06(-0.27%)
Sep 21, 2009 21.59 21.61 21.43 21.50 7,041,300 +0.00(+0.00%)
Sep 18, 2009 21.59 21.64 21.48 21.50 14,230,423 +0.08(+0.37%)
Sep 17, 2009 21.46 21.57 21.38 21.42 10,800,675 +0.02(+0.07%)
Sep 16, 2009 21.50 21.56 21.38 21.41 9,356,492 -0.27(-1.25%)
Sep 15, 2009 21.74 21.74 21.40 21.68 11,424,937 +0.00(+0.00%)
Sep 14, 2009 21.80 21.81 21.60 21.68 12,949,412 +0.20(+0.94%)
Sep 11, 2009 21.52 21.68 21.37 21.48 11,127,788 +0.00(+0.00%)
Sep 10, 2009 21.71 21.72 21.43 21.48 9,081,165 -0.04(-0.18%)
Sep 09, 2009 21.44 21.69 21.41 21.52 9,467,711 +0.03(+0.15%)
Sep 08, 2009 21.72 21.76 21.36 21.48 8,216,968 -0.11(-0.51%)
Sep 04, 2009 21.38 21.59 21.36 21.59 6,356,825 +0.24(+1.10%)
Sep 03, 2009 21.57 21.61 21.25 21.36 8,921,511 -0.24(-1.12%)
Sep 02, 2009 21.43 21.67 21.36 21.60 10,914,497 +0.09(+0.40%)
Sep 01, 2009 21.79 21.95 21.42 21.52 10,827,323 -0.38(-1.73%)
Aug 31, 2009 21.80 22.12 21.80 21.89 8,892,692 -0.09(-0.42%)
Aug 28, 2009 22.32 22.39 21.84 21.99 13,234,131 -0.33(-1.50%)
Aug 27, 2009 21.97 22.35 21.97 22.32 9,475,467 +0.30(+1.37%)
Aug 26, 2009 22.08 22.35 21.99 22.02 8,241,002 -0.14(-0.65%)
Aug 25, 2009 22.09 22.35 22.07 22.16 8,204,993 +0.09(+0.42%)
Aug 24, 2009 21.97 22.18 21.84 22.07 8,562,470 +0.18(+0.84%)
Aug 21, 2009 21.72 22.14 21.72 21.89 8,753,906 +0.20(+0.90%)
Aug 20, 2009 21.70 21.77 21.48 21.69 6,791,127 +0.13(+0.61%)
Aug 19, 2009 21.16 21.56 21.16 21.56 9,073,303 +0.07(+0.34%)
Aug 18, 2009 21.09 21.60 21.09 21.49 8,357,112 +0.20(+0.95%)
Aug 17, 2009 21.42 21.55 21.23 21.29 6,489,789 -0.23(-1.06%)
Aug 14, 2009 21.54 21.57 21.20 21.52 5,833,451 +0.01(+0.03%)
Aug 13, 2009 21.54 21.69 21.19 21.51 9,575,599 -0.05(-0.21%)
Aug 12, 2009 21.86 21.87 21.53 21.55 11,424,479 -0.16(-0.72%)
Aug 11, 2009 21.89 21.94 21.62 21.71 9,760,053 -0.10(-0.47%)
Aug 10, 2009 21.91 21.92 21.72 21.82 14,700,744 -0.68(-3.04%)
Aug 07, 2009 22.40 22.61 22.29 22.50 8,153,635 +0.30(+1.37%)
Aug 06, 2009 22.42 22.43 22.14 22.20 6,905,749 -0.18(-0.81%)
Aug 05, 2009 22.66 22.74 22.25 22.38 7,452,725 -0.23(-1.03%)
Aug 04, 2009 22.50 22.61 22.32 22.61 6,768,699 +0.07(+0.32%)
Aug 03, 2009 22.78 22.98 22.29 22.54 8,783,018 +0.04(+0.17%)
Jul 31, 2009 22.58 22.83 22.49 22.50 9,139,498 -0.10(-0.46%)
Jul 30, 2009 22.71 22.99 22.51 22.60 7,101,959 +0.10(+0.43%)
Jul 29, 2009 22.56 22.74 22.32 22.50 6,397,650 -0.11(-0.48%)
Jul 28, 2009 22.58 22.78 22.26 22.61 7,593,168 +0.06(+0.26%)
Jul 27, 2009 22.50 22.67 22.25 22.56 7,351,828 +0.19(+0.87%)
Jul 24, 2009 22.01 22.41 21.81 22.36 2,656 +0.26(+1.17%)
Jul 23, 2009 21.96 22.27 21.80 22.11 10,146,700 +0.32(+1.45%)
Jul 22, 2009 22.47 22.49 21.78 21.79 15,325,696 -0.43(-1.92%)
Jul 21, 2009 22.00 22.27 21.90 22.21 10,502,398 +0.47(+2.16%)
Jul 20, 2009 21.77 21.88 21.37 21.74 9,684,817 +0.12(+0.57%)
Jul 17, 2009 21.74 21.75 21.42 21.62 6,805,506 -0.15(-0.68%)
Jul 16, 2009 21.52 21.87 21.52 21.77 9,335,673 +0.17(+0.81%)
Jul 15, 2009 21.29 21.64 21.04 21.60 11,419,660 +0.37(+1.76%)
Jul 14, 2009 21.16 21.30 21.02 21.22 15,328,037 -0.01(-0.06%)
Jul 13, 2009 21.11 21.44 21.02 21.23 20,450,124 -0.25(-1.17%)
Jul 10, 2009 21.18 21.87 21.12 21.49 21,697,794 +0.21(+0.97%)
Jul 09, 2009 21.60 21.65 21.20 21.28 8,517,472 -0.27(-1.26%)
Jul 08, 2009 21.31 21.88 21.31 21.55 9,118,373 -0.05(-0.21%)
Jul 07, 2009 21.64 21.85 21.47 21.60 9,310,527 -0.05(-0.24%)
Jul 06, 2009 21.72 21.91 21.45 21.65 9,679,019 -0.21(-0.97%)
Jul 02, 2009 22.38 22.38 21.86 21.86 6,968,241 -0.68(-3.03%)
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.