Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.14 21.18 19.96 20.04 767,627 -1.05(-4.96%)
Sep 29, 2009 21.40 21.66 20.86 21.08 516,913 +0.01(+0.05%)
Sep 28, 2009 20.62 21.22 20.49 21.07 468,967 +0.58(+2.84%)
Sep 25, 2009 20.84 21.50 20.32 20.49 834,670 -0.67(-3.17%)
Sep 24, 2009 20.97 21.88 20.57 21.16 1,631,821 +1.27(+6.40%)
Sep 23, 2009 21.58 21.58 19.87 19.89 1,051,368 -1.57(-7.31%)
Sep 22, 2009 21.85 22.00 21.20 21.46 428,488 +0.00(+0.00%)
Sep 21, 2009 21.71 21.71 20.88 21.46 496,394 -0.45(-2.07%)
Sep 18, 2009 22.29 22.93 21.83 21.91 863,448 -0.18(-0.80%)
Sep 17, 2009 23.03 23.69 21.71 22.09 892,682 -0.76(-3.31%)
Sep 16, 2009 22.02 23.39 21.95 22.84 902,818 +1.03(+4.73%)
Sep 15, 2009 21.61 22.21 21.60 21.81 686,332 +0.19(+0.87%)
Sep 14, 2009 21.28 21.78 20.97 21.62 329,401 -0.01(-0.05%)
Sep 11, 2009 22.19 22.35 21.45 21.63 276,325 -0.47(-2.14%)
Sep 10, 2009 21.87 22.28 21.32 22.11 576,178 +0.27(+1.22%)
Sep 09, 2009 21.81 22.28 21.47 21.84 876,230 -0.18(-0.81%)
Sep 08, 2009 22.07 22.29 21.22 22.02 961,394 +0.37(+1.69%)
Sep 04, 2009 21.27 21.68 20.73 21.65 811,707 +0.48(+2.28%)
Sep 03, 2009 20.86 21.26 20.28 21.17 649,664 +0.54(+2.63%)
Sep 02, 2009 21.08 21.23 20.29 20.63 953,917 -0.62(-2.93%)
Sep 01, 2009 21.97 22.89 21.09 21.25 869,691 -0.87(-3.93%)
Aug 31, 2009 22.27 22.48 21.57 22.12 692,428 -0.43(-1.93%)
Aug 28, 2009 23.58 23.86 22.22 22.55 1,325,356 -0.61(-2.64%)
Aug 27, 2009 23.78 23.92 22.19 23.16 590,806 -0.42(-1.80%)
Aug 26, 2009 23.11 24.03 22.34 23.59 998,597 +0.70(+3.06%)
Aug 25, 2009 22.58 23.81 22.36 22.89 726,895 +0.59(+2.66%)
Aug 24, 2009 22.70 23.43 21.97 22.30 637,557 -0.24(-1.05%)
Aug 21, 2009 21.69 22.83 21.66 22.53 946,415 +1.19(+5.60%)
Aug 20, 2009 21.11 21.86 21.06 21.34 612,605 +0.25(+1.17%)
Aug 19, 2009 20.37 21.41 20.09 21.09 408,612 +0.16(+0.75%)
Aug 18, 2009 20.22 21.02 20.03 20.93 471,011 +1.02(+5.10%)
Aug 17, 2009 20.27 20.73 19.89 19.92 470,496 -1.27(-6.01%)
Aug 14, 2009 21.90 21.90 20.66 21.19 426,576 -0.74(-3.38%)
Aug 13, 2009 22.11 22.19 20.98 21.93 388,168 +0.11(+0.50%)
Aug 12, 2009 21.68 22.89 21.22 21.82 771,807 +0.44(+2.08%)
Aug 11, 2009 21.63 21.77 20.79 21.38 494,206 -0.53(-2.43%)
Aug 10, 2009 22.63 22.72 21.66 21.91 455,019 -0.93(-4.06%)
Aug 07, 2009 22.11 23.36 22.05 22.84 861,146 +1.29(+6.00%)
Aug 06, 2009 22.27 22.64 21.42 21.55 635,363 -0.50(-2.28%)
Aug 05, 2009 21.73 22.11 20.86 22.05 558,810 +0.40(+1.87%)
Aug 04, 2009 20.70 21.72 20.68 21.64 1,041,052 +0.42(+2.00%)
Aug 03, 2009 21.34 21.87 20.99 21.22 717,050 +0.10(+0.47%)
Jul 31, 2009 21.41 22.00 21.06 21.12 797,200 -0.35(-1.61%)
Jul 30, 2009 22.42 22.43 21.03 21.47 1,015,385 -0.51(-2.33%)
Jul 29, 2009 20.98 22.14 20.82 21.98 814,280 +0.61(+2.86%)
Jul 28, 2009 21.71 21.76 19.34 21.37 1,958,462 -1.15(-5.13%)
Jul 27, 2009 21.43 23.01 21.22 22.52 1,160,070 +0.57(+2.61%)
Jul 24, 2009 22.13 22.36 20.80 21.95 425 -0.53(-2.37%)
Jul 23, 2009 20.52 23.08 20.52 22.48 1,125,685 +1.88(+9.10%)
Jul 22, 2009 19.78 21.06 19.67 20.61 689,941 +0.58(+2.91%)
Jul 21, 2009 19.84 20.13 19.27 20.03 556,289 +0.34(+1.70%)
Jul 20, 2009 18.88 19.78 18.68 19.69 826,018 +0.83(+4.40%)
Jul 17, 2009 18.49 19.10 18.40 18.86 595,903 +0.43(+2.36%)
Jul 16, 2009 17.36 18.62 17.20 18.43 667,497 +0.85(+4.83%)
Jul 15, 2009 16.54 17.66 16.54 17.58 617,577 +1.32(+8.14%)
Jul 14, 2009 15.47 16.36 15.30 16.26 632,863 +0.73(+4.70%)
Jul 13, 2009 14.87 15.57 14.83 15.52 518,459 +0.58(+3.90%)
Jul 10, 2009 15.02 15.30 14.56 14.94 431,876 -0.34(-2.20%)
Jul 09, 2009 14.68 15.42 14.40 15.28 800,823 +0.82(+5.67%)
Jul 08, 2009 16.07 16.18 14.32 14.46 3,089,831 -1.52(-9.51%)
Jul 07, 2009 16.47 16.56 15.93 15.98 645,393 -0.58(-3.52%)
Jul 06, 2009 17.03 17.03 16.19 16.56 428,444 -0.55(-3.23%)
Jul 02, 2009 18.06 18.06 16.97 17.11 447,668 -1.19(-6.52%)
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.