Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.95 22.17 21.15 21.15 9,452,265 -0.44(-2.04%)
Oct 29, 2009 20.30 21.60 20.20 21.59 10,399,893 +1.55(+7.73%)
Oct 28, 2009 21.06 21.40 20.04 20.04 7,167,581 -1.26(-5.92%)
Oct 27, 2009 21.75 21.87 21.21 21.30 5,275,182 -0.39(-1.80%)
Oct 26, 2009 22.34 22.77 21.62 21.69 5,581,027 -0.67(-3.00%)
Oct 23, 2009 22.42 22.46 22.15 22.36 7,327,773 -0.64(-2.78%)
Oct 22, 2009 22.83 23.06 22.31 23.00 6,117,312 +0.21(+0.92%)
Oct 21, 2009 23.19 23.54 22.72 22.79 6,601,509 -0.51(-2.19%)
Oct 20, 2009 23.47 23.56 23.20 23.30 11,738,871 +0.18(+0.78%)
Oct 19, 2009 22.89 23.23 22.74 23.12 3,184,394 +0.37(+1.63%)
Oct 16, 2009 22.46 22.97 22.31 22.75 2,995,595 -0.35(-1.52%)
Oct 15, 2009 23.27 23.49 22.82 23.10 5,971,792 -0.87(-3.63%)
Oct 14, 2009 23.33 24.00 23.10 23.97 4,638,547 +1.26(+5.55%)
Oct 13, 2009 23.06 23.49 22.69 22.71 3,873,991 -0.41(-1.77%)
Oct 12, 2009 23.83 23.95 23.04 23.12 4,306,180 -0.69(-2.90%)
Oct 09, 2009 23.52 23.90 23.37 23.81 2,243,348 +0.24(+1.02%)
Oct 08, 2009 23.69 23.93 23.40 23.57 2,946,277 -0.02(-0.08%)
Oct 07, 2009 23.40 23.59 22.93 23.59 3,365,979 +0.09(+0.38%)
Oct 06, 2009 23.55 23.88 22.93 23.50 5,007,854 +0.00(+0.00%)
Oct 05, 2009 23.19 23.50 22.77 23.50 5,496,146 +0.52(+2.26%)
Oct 02, 2009 21.47 23.19 21.39 22.98 9,999,606 +1.19(+5.46%)
Oct 01, 2009 22.75 22.96 21.73 21.79 6,026,502 -0.97(-4.26%)
Sep 30, 2009 22.26 22.95 22.09 22.76 4,485,865 +0.66(+2.99%)
Sep 29, 2009 22.04 22.37 21.82 22.10 3,020,905 +0.58(+2.70%)
Sep 28, 2009 21.03 22.04 20.99 21.52 2,682,843 +0.53(+2.53%)
Sep 25, 2009 21.25 21.45 20.87 20.99 4,439,327 -0.51(-2.37%)
Sep 24, 2009 22.41 22.41 21.47 21.50 4,113,176 -0.80(-3.59%)
Sep 23, 2009 22.94 23.13 22.24 22.30 4,428,622 -0.69(-3.00%)
Sep 22, 2009 22.66 23.03 22.56 22.99 3,247,024 +0.55(+2.45%)
Sep 21, 2009 22.10 22.68 22.08 22.44 4,034,222 -0.12(-0.53%)
Sep 18, 2009 22.95 23.30 22.56 22.56 4,174,085 -0.25(-1.10%)
Sep 17, 2009 22.90 23.39 22.71 22.81 3,550,098 +0.33(+1.47%)
Sep 16, 2009 22.47 22.93 22.34 22.48 3,812,574 -0.09(-0.40%)
Sep 15, 2009 22.70 22.72 22.22 22.57 3,844,559 -0.07(-0.31%)
Sep 14, 2009 22.20 22.67 22.09 22.64 4,046,741 +0.24(+1.07%)
Sep 11, 2009 22.78 22.84 22.36 22.40 3,727,894 -0.31(-1.37%)
Sep 10, 2009 22.88 22.95 22.30 22.71 3,710,745 -0.29(-1.26%)
Sep 09, 2009 22.80 23.00 22.48 23.00 5,812,084 +0.65(+2.91%)
Sep 08, 2009 22.39 23.00 22.20 22.35 6,051,434 +0.70(+3.23%)
Sep 04, 2009 21.01 22.47 20.81 21.65 9,989,324 +0.66(+3.14%)
Sep 03, 2009 20.20 21.00 20.01 20.99 5,440,761 +1.03(+5.16%)
Sep 02, 2009 19.64 20.23 19.26 19.96 4,741,435 +0.23(+1.17%)
Sep 01, 2009 20.58 20.85 19.61 19.73 5,607,239 -1.02(-4.92%)
Aug 31, 2009 20.55 20.77 20.48 20.75 3,485,329 -0.09(-0.43%)
Aug 28, 2009 20.82 20.92 20.48 20.84 2,803,033 +0.28(+1.36%)
Aug 27, 2009 20.05 20.60 19.91 20.56 4,710,554 +0.42(+2.09%)
Aug 26, 2009 20.45 20.67 20.03 20.14 5,859,629 -0.39(-1.90%)
Aug 25, 2009 20.35 20.64 20.02 20.53 5,065,783 +0.39(+1.94%)
Aug 24, 2009 20.60 20.80 20.04 20.14 2,966,761 -0.11(-0.54%)
Aug 21, 2009 20.02 20.33 19.70 20.25 3,324,108 +0.43(+2.17%)
Aug 20, 2009 19.04 19.82 19.00 19.82 2,679,936 +0.82(+4.32%)
Aug 19, 2009 18.86 19.05 18.70 19.00 1,873,968 -0.07(-0.37%)
Aug 18, 2009 18.86 19.15 18.74 19.07 3,499,658 -0.17(-0.87%)
Aug 17, 2009 19.09 19.50 18.69 19.24 4,025,913 -0.52(-2.64%)
Aug 14, 2009 20.54 20.76 19.67 19.76 3,354,689 -0.98(-4.73%)
Aug 13, 2009 20.68 20.78 20.28 20.74 3,279,022 +0.16(+0.78%)
Aug 12, 2009 19.84 20.73 19.84 20.58 2,947,521 +0.47(+2.34%)
Aug 11, 2009 20.22 20.53 19.98 20.11 4,492,929 -0.18(-0.89%)
Aug 10, 2009 20.41 20.52 20.08 20.29 2,931,481 -0.23(-1.12%)
Aug 07, 2009 20.24 20.55 19.93 20.52 5,893,704 +0.50(+2.50%)
Aug 06, 2009 20.44 20.50 19.78 20.02 3,123,340 -0.24(-1.18%)
Aug 05, 2009 20.20 20.28 19.55 20.26 4,192,709 +0.12(+0.60%)
Aug 04, 2009 19.72 20.31 19.59 20.14 3,705,678 +0.36(+1.82%)
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.