Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.29 22.46 22.05 22.26 13,248,199 -0.09(-0.38%)
Oct 29, 2009 22.35 22.35 22.05 22.34 11,020,427 +0.09(+0.41%)
Oct 28, 2009 22.35 22.49 22.25 22.25 12,069,434 -0.12(-0.53%)
Oct 27, 2009 22.25 22.53 22.17 22.37 10,143,098 +0.18(+0.80%)
Oct 26, 2009 22.28 22.51 22.07 22.19 12,231,100 -0.03(-0.15%)
Oct 23, 2009 22.20 22.24 22.12 22.22 12,022,860 -0.09(-0.41%)
Oct 22, 2009 22.23 22.33 21.89 22.31 15,335,196 +0.29(+1.31%)
Oct 21, 2009 23.16 23.24 21.91 22.03 27,262,960 -1.03(-4.48%)
Oct 20, 2009 22.85 23.09 22.80 23.06 18,517,398 -0.03(-0.11%)
Oct 19, 2009 22.72 23.26 22.62 23.09 14,541,278 +0.55(+2.44%)
Oct 16, 2009 22.42 22.63 22.42 22.54 10,311,327 -0.04(-0.17%)
Oct 15, 2009 22.11 22.58 22.09 22.58 10,526,642 +0.38(+1.71%)
Oct 14, 2009 21.98 22.30 21.86 22.20 10,351,165 +0.37(+1.68%)
Oct 13, 2009 22.12 22.15 21.79 21.83 8,216,610 -0.33(-1.51%)
Oct 12, 2009 22.18 22.29 22.09 22.16 6,469,886 +0.06(+0.27%)
Oct 09, 2009 21.85 22.18 21.69 22.10 8,317,378 +0.27(+1.26%)
Oct 08, 2009 21.74 21.93 21.72 21.83 7,652,546 +0.16(+0.72%)
Oct 07, 2009 21.59 21.67 21.50 21.67 8,340,600 +0.07(+0.30%)
Oct 06, 2009 21.37 21.71 21.28 21.61 7,379,443 +0.36(+1.69%)
Oct 05, 2009 21.34 21.37 21.12 21.25 7,721,572 -0.03(-0.12%)
Oct 02, 2009 21.27 21.37 21.14 21.27 8,800,737 -0.09(-0.43%)
Oct 01, 2009 21.57 21.61 21.33 21.37 9,963,959 -0.25(-1.15%)
Sep 30, 2009 21.93 21.93 21.43 21.61 10,053,714 -0.26(-1.17%)
Sep 29, 2009 21.71 21.95 21.54 21.87 14,176,923 +0.06(+0.27%)
Sep 28, 2009 21.42 21.82 21.42 21.81 8,558,468 +0.43(+1.99%)
Sep 25, 2009 21.19 21.51 21.19 21.39 9,645,361 +0.18(+0.86%)
Sep 24, 2009 21.31 21.42 21.14 21.20 10,601,490 -0.03(-0.15%)
Sep 23, 2009 21.50 21.50 21.23 21.23 9,823,719 -0.21(-0.98%)
Sep 22, 2009 21.56 21.61 21.39 21.44 10,295,779 -0.06(-0.27%)
Sep 21, 2009 21.59 21.61 21.43 21.50 7,041,180 +0.00(+0.00%)
Sep 18, 2009 21.59 21.64 21.48 21.50 14,230,182 +0.08(+0.37%)
Sep 17, 2009 21.46 21.57 21.39 21.42 10,800,492 +0.02(+0.07%)
Sep 16, 2009 21.50 21.56 21.39 21.41 9,356,333 -0.27(-1.25%)
Sep 15, 2009 21.74 21.74 21.40 21.68 11,424,744 +0.00(+0.00%)
Sep 14, 2009 21.80 21.81 21.60 21.68 12,949,193 +0.20(+0.94%)
Sep 11, 2009 21.52 21.68 21.38 21.48 11,127,599 +0.00(+0.00%)
Sep 10, 2009 21.71 21.72 21.43 21.48 9,081,011 -0.04(-0.18%)
Sep 09, 2009 21.44 21.69 21.41 21.52 9,467,551 +0.03(+0.15%)
Sep 08, 2009 21.73 21.76 21.36 21.48 8,216,829 -0.11(-0.51%)
Sep 04, 2009 21.39 21.59 21.36 21.59 6,356,718 +0.24(+1.10%)
Sep 03, 2009 21.57 21.61 21.25 21.36 8,921,360 -0.24(-1.12%)
Sep 02, 2009 21.43 21.67 21.37 21.60 10,914,312 +0.09(+0.40%)
Sep 01, 2009 21.79 21.95 21.42 21.52 10,827,139 -0.38(-1.73%)
Aug 31, 2009 21.80 22.12 21.80 21.90 8,892,542 -0.09(-0.42%)
Aug 28, 2009 22.32 22.39 21.84 21.99 13,233,907 -0.33(-1.50%)
Aug 27, 2009 21.97 22.35 21.97 22.32 9,475,306 +0.30(+1.37%)
Aug 26, 2009 22.08 22.35 21.99 22.02 8,240,862 -0.14(-0.65%)
Aug 25, 2009 22.09 22.35 22.07 22.16 8,204,854 +0.09(+0.42%)
Aug 24, 2009 21.97 22.18 21.84 22.07 8,562,325 +0.18(+0.84%)
Aug 21, 2009 21.73 22.14 21.73 21.89 8,753,757 +0.20(+0.90%)
Aug 20, 2009 21.70 21.77 21.48 21.69 6,791,012 +0.13(+0.61%)
Aug 19, 2009 21.16 21.56 21.16 21.56 9,073,149 +0.07(+0.34%)
Aug 18, 2009 21.09 21.60 21.09 21.49 8,356,970 +0.20(+0.95%)
Aug 17, 2009 21.42 21.56 21.23 21.29 6,489,679 -0.23(-1.06%)
Aug 14, 2009 21.54 21.57 21.20 21.52 5,833,352 +0.01(+0.03%)
Aug 13, 2009 21.54 21.69 21.20 21.51 9,575,437 -0.05(-0.21%)
Aug 12, 2009 21.86 21.87 21.53 21.56 11,424,285 -0.16(-0.72%)
Aug 11, 2009 21.89 21.94 21.62 21.71 9,759,888 -0.10(-0.47%)
Aug 10, 2009 21.91 21.93 21.72 21.82 14,700,495 -0.68(-3.04%)
Aug 07, 2009 22.40 22.61 22.29 22.50 8,153,497 +0.30(+1.37%)
Aug 06, 2009 22.42 22.43 22.14 22.20 6,905,633 -0.18(-0.81%)
Aug 05, 2009 22.66 22.74 22.25 22.38 7,452,599 -0.23(-1.03%)
Aug 04, 2009 22.50 22.61 22.32 22.61 6,768,584 +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.