Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.02 30.06 29.04 29.10 4,591,457 -1.23(-4.04%)
Oct 29, 2009 29.13 30.35 28.99 30.33 3,925,696 +1.44(+4.99%)
Oct 28, 2009 29.98 30.12 28.83 28.89 3,343,486 -1.02(-3.41%)
Oct 27, 2009 31.16 31.56 29.78 29.90 2,741,651 -1.03(-3.32%)
Oct 26, 2009 31.57 31.89 30.66 30.93 2,447,204 -0.42(-1.35%)
Oct 23, 2009 31.57 32.30 31.11 31.35 3,205,333 -0.66(-2.08%)
Oct 22, 2009 31.81 32.33 31.23 32.02 6,070,898 +1.08(+3.49%)
Oct 21, 2009 31.69 32.10 30.93 30.94 4,685,671 -0.99(-3.11%)
Oct 20, 2009 31.64 32.63 31.40 31.93 3,446,729 +0.16(+0.49%)
Oct 19, 2009 31.43 32.13 31.20 31.78 2,885,657 +0.31(+0.99%)
Oct 16, 2009 32.12 32.22 30.90 31.47 4,264,179 -0.82(-2.54%)
Oct 15, 2009 32.01 32.32 31.57 32.29 4,051,982 -0.36(-1.11%)
Oct 14, 2009 32.80 32.80 31.89 32.65 7,597,303 -0.08(-0.24%)
Oct 13, 2009 33.24 33.24 32.52 32.73 8,809,107 +0.01(+0.03%)
Oct 12, 2009 32.46 32.83 31.40 32.72 6,972,871 +1.49(+4.76%)
Oct 09, 2009 30.41 31.40 30.34 31.23 4,955,877 +1.36(+4.56%)
Oct 08, 2009 29.83 30.03 28.99 29.87 3,447,007 +0.47(+1.59%)
Oct 07, 2009 29.52 29.58 29.12 29.40 3,271,119 -0.25(-0.84%)
Oct 06, 2009 29.03 30.07 28.91 29.65 2,588,153 +0.80(+2.78%)
Oct 05, 2009 27.93 29.13 27.93 28.85 3,596,957 +0.80(+2.86%)
Oct 02, 2009 28.12 28.53 27.76 28.05 2,240,777 -0.31(-1.10%)
Oct 01, 2009 29.27 29.60 28.19 28.36 3,039,091 -1.12(-3.81%)
Sep 30, 2009 29.11 29.97 28.99 29.48 3,596,315 +0.51(+1.76%)
Sep 29, 2009 29.51 29.74 28.90 28.97 1,436,228 -0.58(-1.96%)
Sep 28, 2009 29.29 30.06 29.10 29.55 1,888,590 +0.42(+1.45%)
Sep 25, 2009 29.04 29.49 28.89 29.13 1,592,682 -0.20(-0.68%)
Sep 24, 2009 29.81 29.92 28.72 29.33 2,453,190 -0.39(-1.31%)
Sep 23, 2009 30.26 30.59 29.71 29.71 2,235,207 -0.25(-0.84%)
Sep 22, 2009 29.53 30.10 29.32 29.96 1,757,778 +0.59(+2.00%)
Sep 21, 2009 29.33 29.80 29.10 29.38 1,826,046 -0.03(-0.09%)
Sep 18, 2009 28.76 29.64 28.74 29.40 2,651,372 +0.88(+3.09%)
Sep 17, 2009 29.48 29.81 28.52 28.52 2,836,005 -1.01(-3.42%)
Sep 16, 2009 29.94 29.94 29.21 29.53 2,977,310 -0.11(-0.38%)
Sep 15, 2009 30.24 30.54 29.48 29.65 4,401,152 -0.74(-2.44%)
Sep 14, 2009 29.65 30.54 29.61 30.39 3,967,149 +0.39(+1.29%)
Sep 11, 2009 30.19 30.25 29.48 30.00 3,648,509 -0.20(-0.66%)
Sep 10, 2009 28.76 30.25 28.74 30.20 4,678,541 +1.34(+4.64%)
Sep 09, 2009 27.87 28.99 27.57 28.86 4,355,113 +1.04(+3.75%)
Sep 08, 2009 27.87 28.11 27.38 27.82 3,189,968 +0.60(+2.19%)
Sep 04, 2009 26.97 27.22 26.72 27.22 2,802,116 +0.77(+2.90%)
Sep 03, 2009 26.08 26.50 25.79 26.45 1,648,371 +0.42(+1.62%)
Sep 02, 2009 25.98 26.32 25.71 26.03 2,017,901 +0.04(+0.17%)
Sep 01, 2009 26.41 27.33 25.93 25.99 3,057,634 -0.51(-1.92%)
Aug 31, 2009 27.19 27.19 26.41 26.50 2,349,132 -0.54(-2.01%)
Aug 28, 2009 26.82 27.54 26.64 27.04 2,305,006 +0.60(+2.25%)
Aug 27, 2009 26.16 26.52 25.75 26.44 1,747,170 -0.03(-0.10%)
Aug 26, 2009 25.46 26.57 25.46 26.47 2,651,295 +0.65(+2.51%)
Aug 25, 2009 25.48 26.00 25.35 25.82 1,853,414 +0.35(+1.39%)
Aug 24, 2009 25.85 26.24 25.36 25.47 1,741,547 -0.38(-1.47%)
Aug 21, 2009 25.62 25.93 25.05 25.85 1,497,212 +0.47(+1.84%)
Aug 20, 2009 25.21 25.65 25.18 25.38 1,711,450 +0.12(+0.48%)
Aug 19, 2009 24.63 25.33 24.58 25.26 1,907,200 +0.18(+0.72%)
Aug 18, 2009 24.53 25.09 24.51 25.08 2,384,146 +0.66(+2.72%)
Aug 17, 2009 24.69 24.84 24.21 24.42 2,196,226 -0.76(-3.02%)
Aug 14, 2009 25.87 25.99 24.92 25.18 2,724,877 -0.98(-3.76%)
Aug 13, 2009 25.85 26.18 25.38 26.16 3,003,645 +0.41(+1.61%)
Aug 12, 2009 24.57 25.93 24.57 25.74 4,124,040 +1.23(+5.03%)
Aug 11, 2009 24.99 25.34 24.47 24.51 2,682,880 -0.49(-1.97%)
Aug 10, 2009 25.33 25.57 24.68 25.00 2,007,952 -0.38(-1.50%)
Aug 07, 2009 25.93 26.06 25.29 25.38 2,676,026 -0.16(-0.64%)
Aug 06, 2009 25.82 26.23 25.33 25.55 2,004,593 -0.27(-1.04%)
Aug 05, 2009 25.98 26.39 25.68 25.81 3,101,154 -0.22(-0.83%)
Aug 04, 2009 26.16 26.31 25.87 26.03 2,970,722 -0.35(-1.34%)
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.