Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.22 22.39 21.98 22.19 13,289,845 -0.08(-0.38%)
Oct 29, 2009 22.28 22.28 21.98 22.27 11,055,071 +0.09(+0.41%)
Oct 28, 2009 22.28 22.42 22.18 22.18 12,107,375 -0.12(-0.53%)
Oct 27, 2009 22.18 22.46 22.10 22.30 10,174,984 +0.18(+0.80%)
Oct 26, 2009 22.21 22.44 22.00 22.12 12,269,549 -0.03(-0.15%)
Oct 23, 2009 22.13 22.17 22.05 22.15 12,060,655 -0.09(-0.41%)
Oct 22, 2009 22.16 22.26 21.82 22.24 15,383,404 +0.29(+1.31%)
Oct 21, 2009 23.09 23.16 21.84 21.96 27,348,662 -1.03(-4.48%)
Oct 20, 2009 22.78 23.01 22.73 22.99 18,575,608 -0.03(-0.11%)
Oct 19, 2009 22.65 23.19 22.54 23.01 14,586,990 +0.55(+2.44%)
Oct 16, 2009 22.35 22.56 22.35 22.47 10,343,742 -0.04(-0.17%)
Oct 15, 2009 22.04 22.51 22.02 22.51 10,559,733 +0.38(+1.71%)
Oct 14, 2009 21.91 22.23 21.79 22.13 10,383,705 +0.37(+1.68%)
Oct 13, 2009 22.06 22.08 21.72 21.76 8,242,440 -0.33(-1.51%)
Oct 12, 2009 22.11 22.22 22.02 22.09 6,490,225 +0.06(+0.27%)
Oct 09, 2009 21.78 22.11 21.62 22.04 8,343,524 +0.27(+1.26%)
Oct 08, 2009 21.68 21.87 21.65 21.76 7,676,603 +0.16(+0.72%)
Oct 07, 2009 21.53 21.61 21.43 21.61 8,366,820 +0.07(+0.30%)
Oct 06, 2009 21.30 21.64 21.21 21.54 7,402,641 +0.36(+1.69%)
Oct 05, 2009 21.27 21.30 21.05 21.18 7,745,846 -0.03(-0.12%)
Oct 02, 2009 21.20 21.30 21.07 21.21 8,828,402 -0.09(-0.43%)
Oct 01, 2009 21.51 21.55 21.27 21.30 9,995,282 -0.25(-1.15%)
Sep 30, 2009 21.87 21.87 21.36 21.55 10,085,318 -0.25(-1.17%)
Sep 29, 2009 21.64 21.89 21.47 21.80 14,221,489 +0.06(+0.27%)
Sep 28, 2009 21.35 21.75 21.35 21.74 8,585,372 +0.42(+1.99%)
Sep 25, 2009 21.12 21.44 21.12 21.32 9,675,682 +0.18(+0.86%)
Sep 24, 2009 21.25 21.35 21.07 21.14 10,634,817 -0.03(-0.15%)
Sep 23, 2009 21.43 21.43 21.17 21.17 9,854,601 -0.21(-0.98%)
Sep 22, 2009 21.49 21.54 21.32 21.38 10,328,145 -0.06(-0.27%)
Sep 21, 2009 21.53 21.55 21.36 21.44 7,063,315 +0.00(+0.00%)
Sep 18, 2009 21.53 21.57 21.42 21.44 14,274,915 +0.08(+0.37%)
Sep 17, 2009 21.40 21.50 21.32 21.36 10,834,445 +0.02(+0.07%)
Sep 16, 2009 21.44 21.49 21.32 21.34 9,385,746 -0.27(-1.25%)
Sep 15, 2009 21.68 21.68 21.34 21.61 11,460,658 +0.00(+0.00%)
Sep 14, 2009 21.74 21.74 21.53 21.61 12,989,900 +0.20(+0.94%)
Sep 11, 2009 21.45 21.61 21.31 21.41 11,162,580 +0.00(+0.00%)
Sep 10, 2009 21.64 21.65 21.36 21.41 9,109,558 -0.04(-0.18%)
Sep 09, 2009 21.38 21.62 21.34 21.45 9,497,313 +0.03(+0.15%)
Sep 08, 2009 21.66 21.69 21.29 21.42 8,242,659 -0.11(-0.52%)
Sep 04, 2009 21.32 21.53 21.29 21.53 6,376,700 +0.23(+1.10%)
Sep 03, 2009 21.51 21.55 21.18 21.29 8,949,405 -0.24(-1.12%)
Sep 02, 2009 21.36 21.60 21.30 21.53 10,948,622 +0.08(+0.40%)
Sep 01, 2009 21.72 21.89 21.36 21.45 10,861,175 -0.38(-1.73%)
Aug 31, 2009 21.73 22.06 21.73 21.83 8,920,496 -0.09(-0.42%)
Aug 28, 2009 22.25 22.32 21.77 21.92 13,275,509 -0.33(-1.50%)
Aug 27, 2009 21.91 22.28 21.91 22.25 9,505,092 +0.30(+1.37%)
Aug 26, 2009 22.01 22.28 21.92 21.95 8,266,768 -0.14(-0.65%)
Aug 25, 2009 22.02 22.28 22.00 22.09 8,230,647 +0.09(+0.42%)
Aug 24, 2009 21.90 22.11 21.77 22.00 8,589,241 +0.18(+0.84%)
Aug 21, 2009 21.66 22.07 21.66 21.82 8,781,276 +0.20(+0.90%)
Aug 20, 2009 21.63 21.70 21.41 21.62 6,812,360 +0.13(+0.61%)
Aug 19, 2009 21.10 21.49 21.10 21.49 9,101,671 +0.07(+0.33%)
Aug 18, 2009 21.02 21.53 21.02 21.42 8,383,241 +0.20(+0.95%)
Aug 17, 2009 21.35 21.49 21.17 21.22 6,510,080 -0.23(-1.06%)
Aug 14, 2009 21.47 21.51 21.14 21.45 5,851,689 +0.01(+0.03%)
Aug 13, 2009 21.47 21.62 21.13 21.44 9,605,538 -0.05(-0.21%)
Aug 12, 2009 21.79 21.80 21.46 21.49 11,460,198 -0.16(-0.72%)
Aug 11, 2009 21.82 21.88 21.55 21.64 9,790,569 -0.10(-0.47%)
Aug 10, 2009 21.84 21.86 21.65 21.75 14,746,708 -0.68(-3.04%)
Aug 07, 2009 22.33 22.54 22.22 22.43 8,179,129 +0.30(+1.37%)
Aug 06, 2009 22.35 22.36 22.07 22.13 6,927,342 -0.18(-0.81%)
Aug 05, 2009 22.59 22.67 22.18 22.31 7,476,028 -0.23(-1.03%)
Aug 04, 2009 22.43 22.54 22.25 22.54 6,789,862 +0.07(+0.31%)
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.