Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.28 31.56 31.11 31.56 1,613,988 +0.02(+0.06%)
Aug 28, 2009 31.53 31.77 31.29 31.54 1,586,878 +0.04(+0.12%)
Aug 27, 2009 31.34 31.66 30.99 31.51 1,666,975 +0.15(+0.47%)
Aug 26, 2009 31.43 31.57 31.17 31.36 2,261,166 -0.18(-0.56%)
Aug 25, 2009 31.19 31.77 31.11 31.53 2,983,136 +0.60(+1.94%)
Aug 24, 2009 30.87 31.31 30.79 30.93 2,231,180 +0.30(+0.97%)
Aug 21, 2009 29.83 30.74 29.55 30.64 2,555,101 +1.19(+4.05%)
Aug 20, 2009 29.07 29.50 29.07 29.45 1,173,477 +0.27(+0.92%)
Aug 19, 2009 28.48 29.42 28.28 29.18 1,550,068 +0.23(+0.80%)
Aug 18, 2009 28.79 28.97 28.63 28.95 1,239,961 +0.30(+1.04%)
Aug 17, 2009 28.82 29.10 28.60 28.65 1,838,223 -0.93(-3.16%)
Aug 14, 2009 29.94 29.99 29.31 29.58 1,799,273 -0.43(-1.45%)
Aug 13, 2009 29.70 30.18 29.61 30.02 1,647,841 +0.48(+1.63%)
Aug 12, 2009 28.41 29.81 28.41 29.54 2,333,430 +0.87(+3.03%)
Aug 11, 2009 29.36 29.37 28.64 28.67 2,896,907 -0.88(-2.97%)
Aug 10, 2009 29.28 29.65 29.08 29.55 1,875,907 +0.24(+0.82%)
Aug 07, 2009 29.25 29.65 28.79 29.31 3,261,609 +0.27(+0.93%)
Aug 06, 2009 29.98 30.05 28.72 29.04 3,316,886 -0.69(-2.31%)
Aug 05, 2009 29.90 29.90 29.03 29.72 2,564,017 -0.06(-0.22%)
Aug 04, 2009 29.46 29.90 29.39 29.79 2,539,874 +0.15(+0.51%)
Aug 03, 2009 27.96 29.66 27.96 29.64 3,428,183 +1.89(+6.81%)
Jul 31, 2009 27.34 27.87 27.08 27.75 2,116,182 +0.36(+1.32%)
Jul 30, 2009 27.10 27.63 26.78 27.38 2,190,717 +0.60(+2.24%)
Jul 29, 2009 26.98 27.10 26.35 26.78 1,642,693 -0.33(-1.23%)
Jul 28, 2009 27.27 27.41 26.96 27.12 1,733,866 -0.31(-1.12%)
Jul 27, 2009 27.23 27.58 27.12 27.42 1,696,338 +0.31(+1.13%)
Jul 24, 2009 26.72 27.16 26.61 27.12 568 +0.28(+1.03%)
Jul 23, 2009 25.95 26.95 25.80 26.84 2,438,460 +0.91(+3.49%)
Jul 22, 2009 25.47 26.28 25.47 25.93 1,724,522 +0.16(+0.61%)
Jul 21, 2009 25.79 26.15 25.55 25.78 1,700,685 +0.08(+0.32%)
Jul 20, 2009 25.47 25.73 25.44 25.69 1,871,474 +0.38(+1.50%)
Jul 17, 2009 25.44 25.52 25.08 25.31 1,517,095 -0.16(-0.62%)
Jul 16, 2009 25.39 25.59 25.11 25.47 2,251,754 +0.07(+0.29%)
Jul 15, 2009 24.64 25.54 24.64 25.40 3,961,096 +1.03(+4.21%)
Jul 14, 2009 24.69 24.72 24.19 24.37 2,375,221 -0.25(-1.01%)
Jul 13, 2009 24.14 24.65 24.02 24.62 3,181,721 +0.82(+3.46%)
Jul 10, 2009 23.60 23.92 23.46 23.80 2,383,132 -0.01(-0.04%)
Jul 09, 2009 23.92 24.12 23.64 23.81 2,654,614 +0.08(+0.35%)
Jul 08, 2009 24.11 24.17 23.36 23.73 4,739,182 -0.26(-1.08%)
Jul 07, 2009 24.27 24.46 23.97 23.98 3,484,720 -0.63(-2.55%)
Jul 06, 2009 24.03 24.61 23.92 24.61 3,245,837 +0.54(+2.23%)
Jul 02, 2009 24.76 24.98 24.08 24.08 2,690,993 -1.27(-5.00%)
Jul 01, 2009 25.43 25.57 25.24 25.34 2,376,200 +0.02(+0.07%)
Jun 30, 2009 25.39 25.48 24.67 25.32 3,283,730 -0.04(-0.15%)
Jun 29, 2009 25.21 25.44 24.84 25.36 2,233,921 +0.25(+0.99%)
Jun 26, 2009 25.43 25.46 24.96 25.11 2,135,807 -0.36(-1.42%)
Jun 25, 2009 24.86 25.48 24.85 25.47 2,863,233 +0.83(+3.38%)
Jun 24, 2009 24.78 25.19 24.46 24.64 2,819,664 -0.12(-0.49%)
Jun 23, 2009 24.66 24.99 24.52 24.76 4,005,865 +0.23(+0.94%)
Jun 22, 2009 25.05 25.15 24.52 24.53 4,108,423 -0.82(-3.24%)
Jun 19, 2009 25.60 25.61 25.00 25.35 3,271,382 +0.21(+0.85%)
Jun 18, 2009 24.85 25.45 24.85 25.14 3,346,360 +0.27(+1.08%)
Jun 17, 2009 25.16 25.29 24.76 24.87 2,515,319 -0.29(-1.14%)
Jun 16, 2009 25.40 25.76 25.13 25.16 3,159,320 -0.70(-2.70%)
Jun 15, 2009 25.77 25.93 25.32 25.86 2,550,135 -0.14(-0.55%)
Jun 12, 2009 26.06 26.06 25.60 26.00 1,736,423 -0.06(-0.25%)
Jun 11, 2009 25.95 26.41 25.69 26.06 4,105,132 +0.10(+0.39%)
Jun 10, 2009 26.37 26.37 25.61 25.96 2,584,657 +0.04(+0.14%)
Jun 09, 2009 25.79 25.99 25.55 25.92 2,250,805 +0.12(+0.47%)
Jun 08, 2009 25.51 26.00 25.28 25.80 2,175,525 +0.21(+0.83%)
Jun 05, 2009 26.62 26.77 25.54 25.59 2,963,326 -0.43(-1.63%)
Jun 04, 2009 25.63 26.07 25.39 26.02 3,072,628 +0.58(+2.29%)
Jun 03, 2009 26.08 26.08 25.19 25.43 2,466,388 -0.81(-3.10%)
Jun 02, 2009 26.36 26.65 26.07 26.25 4,410,320 -0.03(-0.11%)
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.