Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.15 22.15 21.33 21.34 10,318,663 -0.80(-3.61%)
Oct 29, 2009 21.50 22.23 21.50 22.14 7,254,408 +0.82(+3.85%)
Oct 28, 2009 21.86 22.23 21.31 21.32 10,397,093 -0.75(-3.40%)
Oct 27, 2009 22.46 22.57 21.86 22.07 8,795,177 -0.42(-1.87%)
Oct 26, 2009 22.11 22.66 22.02 22.49 9,936,064 +0.47(+2.13%)
Oct 23, 2009 22.05 22.15 21.93 22.02 8,236,887 -0.31(-1.39%)
Oct 22, 2009 22.28 22.57 22.18 22.33 11,418,500 -0.03(-0.13%)
Oct 21, 2009 22.53 23.07 22.34 22.36 12,735,120 -0.24(-1.06%)
Oct 20, 2009 22.66 22.78 22.56 22.60 5,826,947 -0.61(-2.63%)
Oct 19, 2009 23.12 23.36 22.95 23.21 5,691,628 +0.25(+1.09%)
Oct 16, 2009 22.78 23.16 22.54 22.96 7,518,970 +0.17(+0.75%)
Oct 15, 2009 23.02 23.09 22.67 22.79 6,496,204 -0.18(-0.78%)
Oct 14, 2009 22.88 23.11 22.55 22.97 8,330,858 +0.32(+1.41%)
Oct 13, 2009 22.42 22.65 22.30 22.65 7,661,834 +0.20(+0.89%)
Oct 12, 2009 22.30 22.56 22.20 22.45 5,530,964 +0.21(+0.94%)
Oct 09, 2009 22.22 22.28 22.01 22.24 4,531,092 +0.03(+0.14%)
Oct 08, 2009 21.64 22.25 21.50 22.21 14,402,526 +0.51(+2.35%)
Oct 07, 2009 22.20 22.28 21.51 21.70 10,632,012 -0.43(-1.94%)
Oct 06, 2009 21.38 22.18 21.18 22.13 21,592,488 +0.96(+4.53%)
Oct 05, 2009 20.97 21.40 20.80 21.17 10,826,263 +0.36(+1.73%)
Oct 02, 2009 20.94 21.17 20.78 20.81 8,545,268 -0.28(-1.33%)
Oct 01, 2009 21.43 21.52 20.86 21.09 9,032,985 -0.31(-1.45%)
Sep 30, 2009 21.42 21.49 21.03 21.40 10,741,447 -0.05(-0.23%)
Sep 29, 2009 21.96 22.23 21.40 21.45 12,361,135 -0.46(-2.10%)
Sep 28, 2009 21.60 22.00 21.36 21.91 5,019,735 +0.43(+2.00%)
Sep 25, 2009 21.81 21.97 21.34 21.48 8,872,901 -0.39(-1.78%)
Sep 24, 2009 22.18 22.20 21.67 21.87 7,086,856 -0.18(-0.82%)
Sep 23, 2009 22.55 22.64 21.98 22.05 11,194,494 -0.50(-2.22%)
Sep 22, 2009 22.23 22.62 22.23 22.55 8,266,379 +0.41(+1.85%)
Sep 21, 2009 21.80 22.27 21.74 22.14 7,240,810 +0.12(+0.54%)
Sep 18, 2009 22.30 22.33 21.95 22.02 9,597,652 -0.19(-0.86%)
Sep 17, 2009 21.70 22.38 21.63 22.21 12,321,973 +0.84(+3.93%)
Sep 16, 2009 21.46 21.97 21.31 21.37 8,856,273 -0.12(-0.55%)
Sep 15, 2009 21.65 21.67 21.16 21.49 8,555,909 -0.18(-0.83%)
Sep 14, 2009 21.32 21.68 21.28 21.67 6,433,657 +0.07(+0.32%)
Sep 11, 2009 21.71 21.74 21.40 21.60 6,861,879 -0.07(-0.32%)
Sep 10, 2009 21.57 21.72 21.28 21.67 6,549,730 +0.11(+0.51%)
Sep 09, 2009 21.56 21.77 21.37 21.56 8,679,288 -0.04(-0.19%)
Sep 08, 2009 21.63 21.76 21.27 21.60 11,262,388 +0.48(+2.27%)
Sep 04, 2009 21.00 21.27 20.78 21.12 10,751,277 -0.06(-0.28%)
Sep 03, 2009 20.57 21.26 20.50 21.18 23,339,662 +1.49(+7.57%)
Sep 02, 2009 19.70 19.99 19.57 19.69 12,296,006 -0.05(-0.25%)
Sep 01, 2009 19.74 20.17 19.44 19.74 13,254,528 +0.09(+0.46%)
Aug 31, 2009 19.70 19.87 19.50 19.65 7,474,532 -0.28(-1.40%)
Aug 28, 2009 20.12 20.12 19.75 19.93 8,988,390 -0.02(-0.10%)
Aug 27, 2009 19.78 20.04 19.57 19.95 7,237,171 +0.11(+0.55%)
Aug 26, 2009 19.81 20.08 19.70 19.84 9,760,208 -0.12(-0.60%)
Aug 25, 2009 19.49 20.25 19.35 19.96 11,431,788 +0.60(+3.10%)
Aug 24, 2009 19.42 19.56 19.12 19.36 8,639,089 -0.12(-0.62%)
Aug 21, 2009 19.46 19.67 19.06 19.48 17,301,280 +0.63(+3.34%)
Aug 20, 2009 18.72 18.90 18.52 18.85 9,757,477 +0.24(+1.29%)
Aug 19, 2009 18.32 18.71 18.31 18.61 7,632,374 +0.09(+0.49%)
Aug 18, 2009 17.90 18.63 17.90 18.52 6,858,631 +0.38(+2.10%)
Aug 17, 2009 18.46 18.46 18.08 18.14 7,148,976 -0.64(-3.42%)
Aug 14, 2009 18.87 19.36 18.62 18.78 11,920,511 +0.11(+0.59%)
Aug 13, 2009 18.37 18.68 17.92 18.67 10,586,662 +0.41(+2.25%)
Aug 12, 2009 18.00 18.38 17.90 18.26 5,482,752 +0.17(+0.94%)
Aug 11, 2009 17.97 18.22 17.69 18.09 4,806,091 +0.15(+0.84%)
Aug 10, 2009 18.54 18.55 17.79 17.94 7,143,085 -0.64(-3.44%)
Aug 07, 2009 18.24 18.63 17.98 18.58 9,134,776 +0.44(+2.43%)
Aug 06, 2009 17.50 18.36 17.38 18.14 14,201,023 +1.37(+8.17%)
Aug 05, 2009 16.64 16.89 16.23 16.77 8,548,683 +0.18(+1.12%)
Aug 04, 2009 17.14 17.17 16.49 16.59 9,496,313 -0.59(-3.41%)
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.