Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.99 28.03 27.11 27.33 14,734,036 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,159,596 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,145,980 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,891,912 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,458,418 +0.03(+0.11%)
Oct 23, 2009 26.82 26.89 26.62 26.75 9,580,976 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.95 27.34 8,290,223 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.24 12,104,067 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,161,759 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.23 13,522,458 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.56 11,904,481 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.21 26.43 12,200,593 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.83 25.90 9,834,986 +0.47(+1.86%)
Oct 13, 2009 25.45 25.53 25.19 25.43 10,702,949 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.29 25.41 10,315,279 +0.18(+0.71%)
Oct 09, 2009 25.14 25.27 24.96 25.23 13,722,855 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,732,718 +0.26(+1.01%)
Oct 07, 2009 25.01 25.24 24.94 25.21 11,591,353 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,215,388 +0.51(+2.06%)
Oct 05, 2009 24.59 24.95 24.45 24.83 15,056,971 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.43 24.49 20,375,798 -0.51(-2.03%)
Oct 01, 2009 25.54 25.58 24.98 25.00 13,516,301 -0.70(-2.72%)
Sep 30, 2009 25.89 25.94 25.46 25.70 11,315,361 -0.18(-0.71%)
Sep 29, 2009 25.88 25.98 25.72 25.88 7,818,769 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,524,755 +0.33(+1.30%)
Sep 25, 2009 25.57 25.82 25.43 25.55 10,963,251 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.68 12,379,139 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,753,493 -0.56(-2.08%)
Sep 22, 2009 26.78 26.84 26.67 26.74 9,328,975 +0.47(+1.80%)
Sep 21, 2009 26.02 26.39 25.98 26.27 7,670,553 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,087 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.40 26.45 10,317,044 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,558,593 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.13 10,657,558 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,208,600 -0.14(-0.53%)
Sep 11, 2009 26.47 26.52 26.18 26.35 10,127,216 -0.22(-0.84%)
Sep 10, 2009 26.42 26.60 26.27 26.57 7,710,587 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.52 11,107,793 +0.37(+1.42%)
Sep 08, 2009 26.09 26.21 25.97 26.14 12,950,963 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.29 25.68 10,361,354 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,114,693 +0.13(+0.51%)
Sep 02, 2009 25.24 25.54 25.10 25.36 22,039,446 +0.99(+4.08%)
Sep 01, 2009 24.69 25.01 24.28 24.36 9,610,711 -0.47(-1.90%)
Aug 31, 2009 24.82 24.87 24.69 24.84 6,125,788 -0.26(-1.02%)
Aug 28, 2009 25.34 25.35 25.03 25.09 6,017,606 +0.05(+0.19%)
Aug 27, 2009 24.88 25.09 24.61 25.04 7,379,358 +0.25(+0.99%)
Aug 26, 2009 24.78 24.93 24.69 24.80 10,642,266 -0.27(-1.08%)
Aug 25, 2009 25.16 25.34 25.01 25.07 8,692,732 +0.02(+0.10%)
Aug 24, 2009 25.18 25.31 24.96 25.04 10,179,935 -0.18(-0.71%)
Aug 21, 2009 25.23 25.44 25.10 25.22 12,344,103 +0.53(+2.15%)
Aug 20, 2009 24.62 24.80 24.58 24.69 7,557,013 +0.25(+1.01%)
Aug 19, 2009 23.91 24.61 23.90 24.45 8,826,208 +0.28(+1.16%)
Aug 18, 2009 23.92 24.26 23.83 24.17 7,520,119 +0.58(+2.44%)
Aug 17, 2009 23.72 23.79 23.51 23.59 8,175,275 -0.75(-3.10%)
Aug 14, 2009 24.66 24.67 24.17 24.34 9,517,237 -0.12(-0.49%)
Aug 13, 2009 24.46 24.52 24.22 24.46 8,844,663 +0.18(+0.76%)
Aug 12, 2009 24.26 24.48 24.15 24.28 12,241,572 -0.26(-1.04%)
Aug 11, 2009 24.54 24.62 24.43 24.54 10,505,873 -0.18(-0.72%)
Aug 10, 2009 24.55 24.77 24.51 24.72 9,002,224 +0.04(+0.18%)
Aug 07, 2009 24.78 24.82 24.57 24.67 10,019,219 +0.29(+1.19%)
Aug 06, 2009 24.66 24.70 24.22 24.38 11,058,585 -0.50(-2.02%)
Aug 05, 2009 24.89 25.00 24.62 24.88 10,034,457 -0.08(-0.33%)
Aug 04, 2009 24.87 25.14 24.72 24.97 10,839,603 -0.13(-0.52%)
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.