Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.76 27.81 27.25 27.27 2,334,780 -0.48(-1.72%)
Oct 29, 2009 27.57 27.75 27.31 27.75 1,532,034 +0.28(+1.02%)
Oct 28, 2009 27.54 27.87 27.46 27.47 2,102,730 -0.14(-0.52%)
Oct 27, 2009 27.54 27.83 27.32 27.61 2,597,166 +0.20(+0.74%)
Oct 26, 2009 27.57 27.75 27.12 27.41 2,624,646 -0.06(-0.21%)
Oct 23, 2009 27.34 27.52 27.17 27.47 3,935,199 -0.92(-3.23%)
Oct 22, 2009 29.53 29.53 27.00 28.38 8,528,736 -0.97(-3.29%)
Oct 21, 2009 29.49 30.03 29.31 29.35 3,577,228 -0.15(-0.51%)
Oct 20, 2009 29.23 29.55 29.12 29.50 2,974,700 +0.92(+3.21%)
Oct 19, 2009 28.62 28.77 28.50 28.58 2,284,957 -0.01(-0.05%)
Oct 16, 2009 28.55 28.78 28.34 28.60 1,786,462 -0.08(-0.28%)
Oct 15, 2009 28.45 28.71 28.44 28.68 1,394,758 +0.12(+0.43%)
Oct 14, 2009 28.64 28.64 28.42 28.55 1,129,074 +0.12(+0.43%)
Oct 13, 2009 28.55 28.65 28.34 28.43 1,377,686 -0.23(-0.81%)
Oct 12, 2009 28.86 28.89 28.52 28.66 1,171,261 -0.13(-0.45%)
Oct 09, 2009 28.55 28.82 28.32 28.79 1,308,641 +0.17(+0.58%)
Oct 08, 2009 28.50 28.66 28.22 28.63 2,135,603 +0.21(+0.74%)
Oct 07, 2009 28.55 28.55 28.19 28.42 1,263,897 -0.07(-0.25%)
Oct 06, 2009 28.36 28.63 28.22 28.49 1,336,788 +0.12(+0.43%)
Oct 05, 2009 28.61 28.61 28.01 28.37 1,958,257 -0.17(-0.58%)
Oct 02, 2009 28.47 28.70 28.35 28.53 2,644,279 -0.22(-0.75%)
Oct 01, 2009 27.89 28.89 27.78 28.75 4,610,166 +0.71(+2.52%)
Sep 30, 2009 28.15 28.24 27.74 28.04 1,932,821 -0.14(-0.49%)
Sep 29, 2009 28.33 28.42 28.09 28.18 1,795,056 -0.28(-0.99%)
Sep 28, 2009 28.17 28.50 28.16 28.46 1,417,892 +0.32(+1.13%)
Sep 25, 2009 28.19 28.34 28.01 28.14 1,635,423 -0.04(-0.13%)
Sep 24, 2009 28.32 28.45 28.14 28.18 1,232,309 -0.12(-0.41%)
Sep 23, 2009 28.42 28.63 28.29 28.30 1,520,204 -0.03(-0.10%)
Sep 22, 2009 28.47 28.50 28.14 28.32 1,906,504 -0.09(-0.33%)
Sep 21, 2009 28.45 28.55 28.22 28.42 1,361,870 -0.17(-0.58%)
Sep 18, 2009 28.16 28.61 27.96 28.58 3,189,595 +0.51(+1.83%)
Sep 17, 2009 28.33 28.41 28.02 28.07 4,041,214 -0.20(-0.70%)
Sep 16, 2009 28.55 28.63 28.18 28.27 2,227,783 -0.27(-0.95%)
Sep 15, 2009 28.73 28.75 28.23 28.54 6,196,680 -0.15(-0.53%)
Sep 14, 2009 28.69 28.97 28.46 28.69 2,266,296 -0.35(-1.19%)
Sep 11, 2009 29.19 29.19 28.87 29.04 1,576,197 -0.17(-0.59%)
Sep 10, 2009 29.32 29.41 28.92 29.21 1,778,282 -0.01(-0.02%)
Sep 09, 2009 28.37 30.08 28.35 29.22 7,614,483 +0.98(+3.48%)
Sep 08, 2009 28.14 28.40 27.62 28.24 3,293,628 +0.36(+1.29%)
Sep 04, 2009 27.81 27.91 27.60 27.88 2,342,053 +0.02(+0.08%)
Sep 03, 2009 27.80 27.89 27.51 27.85 992,036 +0.09(+0.34%)
Sep 02, 2009 27.71 27.85 27.60 27.76 1,025,459 +0.04(+0.16%)
Sep 01, 2009 28.20 28.31 27.67 27.72 1,854,426 -0.59(-2.09%)
Aug 31, 2009 28.06 28.34 27.92 28.31 1,005,522 +0.20(+0.72%)
Aug 28, 2009 28.21 28.21 27.89 28.11 1,089,748 -0.01(-0.03%)
Aug 27, 2009 28.27 28.35 27.93 28.11 881,057 -0.18(-0.64%)
Aug 26, 2009 28.28 28.41 28.17 28.30 981,564 +0.00(+0.00%)
Aug 25, 2009 28.36 28.48 28.17 28.30 853,040 -0.12(-0.41%)
Aug 24, 2009 28.55 28.61 28.20 28.41 1,093,520 -0.21(-0.73%)
Aug 21, 2009 28.50 28.69 28.20 28.62 1,150,145 +0.21(+0.74%)
Aug 20, 2009 28.36 28.43 28.19 28.41 869,035 +0.07(+0.25%)
Aug 19, 2009 27.97 28.37 27.97 28.34 984,612 +0.19(+0.67%)
Aug 18, 2009 27.75 28.35 27.71 28.15 1,734,881 +0.42(+1.51%)
Aug 17, 2009 27.85 27.92 27.55 27.73 1,604,994 -0.37(-1.31%)
Aug 14, 2009 27.92 28.22 27.85 28.10 1,498,892 +0.11(+0.39%)
Aug 13, 2009 27.71 28.00 27.62 27.99 1,531,891 +0.30(+1.07%)
Aug 12, 2009 28.03 28.19 27.70 27.70 1,436,155 -0.33(-1.18%)
Aug 11, 2009 27.91 28.08 27.82 28.03 1,323,561 -0.04(-0.15%)
Aug 10, 2009 28.24 28.25 27.96 28.07 903,697 -0.17(-0.61%)
Aug 07, 2009 28.19 28.34 28.07 28.24 1,461,426 +0.18(+0.64%)
Aug 06, 2009 28.20 28.42 27.96 28.06 1,638,079 -0.07(-0.23%)
Aug 05, 2009 28.48 28.56 28.07 28.13 1,747,976 -0.40(-1.39%)
Aug 04, 2009 28.84 29.05 28.43 28.53 2,072,496 -0.22(-0.75%)
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.