Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.00 25.09 24.47 24.71 5,435,325 -0.32(-1.28%)
Aug 28, 2009 25.17 25.41 24.93 25.03 4,146,900 -0.09(-0.35%)
Aug 27, 2009 25.09 25.20 24.93 25.12 4,710,545 +0.03(+0.11%)
Aug 26, 2009 25.35 25.48 24.99 25.10 5,053,021 -0.11(-0.42%)
Aug 25, 2009 25.30 25.38 25.07 25.20 5,255,845 -0.16(-0.63%)
Aug 24, 2009 25.52 25.53 25.03 25.36 5,770,980 -0.11(-0.42%)
Aug 21, 2009 26.49 26.61 24.57 25.47 15,091,578 -1.98(-7.23%)
Aug 20, 2009 27.15 27.67 27.14 27.45 5,307,213 +0.15(+0.55%)
Aug 19, 2009 26.82 27.33 26.70 27.30 3,504,682 +0.22(+0.82%)
Aug 18, 2009 26.96 27.16 26.65 27.08 3,886,173 +0.26(+0.96%)
Aug 17, 2009 26.81 27.05 26.64 26.82 3,704,310 -0.22(-0.82%)
Aug 14, 2009 27.29 27.54 26.74 27.05 4,111,639 -0.42(-1.52%)
Aug 13, 2009 27.65 27.68 27.21 27.46 2,175,972 -0.14(-0.52%)
Aug 12, 2009 26.84 27.85 26.84 27.61 4,261,902 +0.72(+2.68%)
Aug 11, 2009 26.94 27.03 26.73 26.89 2,613,703 -0.08(-0.30%)
Aug 10, 2009 26.68 27.07 26.64 26.97 3,046,603 +0.09(+0.33%)
Aug 07, 2009 26.81 26.97 26.58 26.88 3,474,486 +0.43(+1.62%)
Aug 06, 2009 26.33 26.52 26.15 26.45 3,394,664 +0.08(+0.30%)
Aug 05, 2009 26.48 26.56 26.03 26.37 5,054,309 -0.33(-1.23%)
Aug 04, 2009 26.40 26.70 26.38 26.70 2,840,718 +0.23(+0.87%)
Aug 03, 2009 26.43 26.64 26.32 26.47 2,781,902 +0.04(+0.13%)
Jul 31, 2009 26.44 26.69 26.40 26.43 2,210,530 -0.08(-0.30%)
Jul 30, 2009 26.59 26.71 26.42 26.51 3,149,394 +0.09(+0.34%)
Jul 29, 2009 26.25 26.48 26.09 26.42 2,645,622 +0.07(+0.27%)
Jul 28, 2009 26.08 26.46 25.91 26.35 3,416,755 +0.24(+0.92%)
Jul 27, 2009 26.03 26.12 25.78 26.11 2,597,614 +0.10(+0.38%)
Jul 24, 2009 25.49 26.08 25.43 26.01 3,409,445 +0.28(+1.07%)
Jul 23, 2009 25.19 25.81 24.89 25.74 4,389,732 +0.55(+2.19%)
Jul 22, 2009 24.70 25.29 24.70 25.19 2,620,931 +0.03(+0.11%)
Jul 21, 2009 25.30 25.35 24.89 25.16 3,051,993 -0.03(-0.11%)
Jul 20, 2009 24.87 25.22 24.86 25.19 3,118,777 +0.31(+1.25%)
Jul 17, 2009 24.90 25.03 24.59 24.87 4,902,017 +0.10(+0.40%)
Jul 16, 2009 25.17 25.24 24.72 24.78 6,496,622 -0.48(-1.90%)
Jul 15, 2009 24.62 25.35 24.42 25.26 3,117,611 +0.76(+3.09%)
Jul 14, 2009 24.61 24.72 24.40 24.50 3,871,514 -0.22(-0.90%)
Jul 13, 2009 24.19 24.75 23.97 24.72 3,327,987 +0.28(+1.17%)
Jul 10, 2009 24.14 24.66 24.14 24.44 3,022,297 +0.16(+0.66%)
Jul 09, 2009 24.09 24.46 24.00 24.28 3,086,674 +0.20(+0.81%)
Jul 08, 2009 24.14 24.47 23.92 24.08 4,089,076 +0.02(+0.07%)
Jul 07, 2009 24.76 24.88 24.06 24.06 4,032,218 -0.81(-3.26%)
Jul 06, 2009 24.80 24.92 24.56 24.87 2,581,171 +0.09(+0.36%)
Jul 02, 2009 25.06 25.15 24.65 24.79 2,770,371 -0.51(-2.01%)
Jul 01, 2009 25.30 25.54 25.09 25.29 3,390,598 +0.20(+0.82%)
Jun 30, 2009 25.27 25.32 24.87 25.09 3,250,179 -0.07(-0.28%)
Jun 29, 2009 25.02 25.31 24.77 25.16 2,923,901 -0.07(-0.28%)
Jun 26, 2009 25.01 25.41 24.83 25.23 3,382,926 +0.07(+0.28%)
Jun 25, 2009 25.00 25.16 24.45 25.16 2,804,195 +0.50(+2.02%)
Jun 24, 2009 24.38 24.80 24.31 24.66 3,412,817 +0.38(+1.58%)
Jun 23, 2009 24.43 24.59 24.14 24.28 3,614,045 +0.04(+0.18%)
Jun 22, 2009 24.43 24.52 24.18 24.23 4,616,248 -0.77(-3.06%)
Jun 19, 2009 25.11 25.27 24.61 25.00 4,738,947 +0.18(+0.72%)
Jun 18, 2009 24.97 25.13 24.54 24.82 3,348,305 -0.34(-1.34%)
Jun 17, 2009 24.99 25.42 24.58 25.16 4,692,991 +0.49(+1.98%)
Jun 16, 2009 24.81 25.05 24.66 24.67 4,311,724 -0.08(-0.32%)
Jun 15, 2009 25.03 25.27 24.33 24.75 3,798,833 -0.74(-2.90%)
Jun 12, 2009 25.22 25.49 24.93 25.49 2,573,056 +0.20(+0.77%)
Jun 11, 2009 25.01 25.53 24.97 25.29 3,691,779 -0.01(-0.04%)
Jun 10, 2009 25.34 25.61 24.88 25.30 3,935,418 -0.14(-0.56%)
Jun 09, 2009 25.09 25.63 24.92 25.44 4,199,104 +0.43(+1.71%)
Jun 08, 2009 24.84 25.22 24.73 25.02 5,141,836 +0.20(+0.79%)
Jun 05, 2009 24.87 24.91 24.46 24.82 3,908,034 +0.23(+0.94%)
Jun 04, 2009 24.53 24.66 24.29 24.59 3,568,829 -0.08(-0.32%)
Jun 03, 2009 24.14 24.75 24.14 24.67 3,112,263 +0.00(+0.00%)
Jun 02, 2009 24.47 24.82 24.35 24.67 5,078,272 +0.08(+0.33%)
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.