Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.59 27.66 26.92 27.13 18,827,946 -0.47(-1.72%)
Sep 29, 2009 27.92 28.10 27.60 27.60 8,156,247 -0.39(-1.38%)
Sep 28, 2009 27.43 28.04 27.39 27.99 8,738,519 +0.70(+2.57%)
Sep 25, 2009 27.66 27.68 27.22 27.29 13,794,474 -0.35(-1.25%)
Sep 24, 2009 27.79 27.98 27.32 27.63 12,096,249 -0.11(-0.39%)
Sep 23, 2009 28.15 28.25 27.70 27.74 11,192,347 -0.30(-1.06%)
Sep 22, 2009 27.79 28.06 27.67 28.04 9,695,960 +0.38(+1.36%)
Sep 21, 2009 27.78 27.84 27.32 27.66 10,936,535 -0.43(-1.55%)
Sep 18, 2009 28.23 28.33 27.91 28.10 14,277,103 -0.02(-0.07%)
Sep 17, 2009 27.97 28.19 27.80 28.12 14,111,767 +0.24(+0.88%)
Sep 16, 2009 27.97 28.12 27.76 27.87 10,129,285 -0.08(-0.28%)
Sep 15, 2009 27.66 28.03 27.49 27.95 10,843,072 +0.21(+0.75%)
Sep 14, 2009 27.85 27.95 27.45 27.74 12,448,532 -0.34(-1.20%)
Sep 11, 2009 28.01 28.08 27.67 28.08 14,395,492 +0.06(+0.21%)
Sep 10, 2009 26.63 28.03 26.63 28.02 22,123,414 +1.39(+5.23%)
Sep 09, 2009 25.97 26.66 25.83 26.62 19,329,934 +0.66(+2.55%)
Sep 08, 2009 25.99 26.04 25.77 25.96 12,550,886 +0.38(+1.47%)
Sep 04, 2009 25.14 25.72 25.04 25.59 11,780,698 +0.45(+1.81%)
Sep 03, 2009 25.28 25.32 24.95 25.13 11,223,076 +0.04(+0.16%)
Sep 02, 2009 25.32 25.34 24.95 25.09 15,014,398 -0.28(-1.09%)
Sep 01, 2009 25.58 26.35 25.28 25.37 26,401,928 -0.36(-1.38%)
Aug 31, 2009 26.17 26.64 25.44 25.73 29,825,700 -0.79(-2.98%)
Aug 28, 2009 26.75 26.75 26.27 26.52 9,383,311 -0.17(-0.63%)
Aug 27, 2009 26.77 26.78 26.19 26.68 9,155,135 +0.01(+0.04%)
Aug 26, 2009 26.40 26.87 26.27 26.67 10,701,137 +0.13(+0.48%)
Aug 25, 2009 26.65 26.97 26.48 26.55 11,556,496 +0.07(+0.26%)
Aug 24, 2009 26.66 26.79 26.41 26.48 9,470,744 +0.01(+0.04%)
Aug 21, 2009 25.74 26.54 25.56 26.47 13,893,391 +0.89(+3.48%)
Aug 20, 2009 25.22 25.68 25.16 25.58 10,152,751 +0.41(+1.61%)
Aug 19, 2009 24.70 25.29 24.70 25.17 11,281,692 +0.28(+1.11%)
Aug 18, 2009 24.93 24.97 24.65 24.90 9,819,739 -0.00(-0.01%)
Aug 17, 2009 25.07 25.23 24.59 24.90 9,510,637 -0.65(-2.54%)
Aug 14, 2009 25.91 26.15 25.23 25.55 9,010,135 -0.40(-1.52%)
Aug 13, 2009 25.96 26.03 25.40 25.94 10,751,590 +0.04(+0.15%)
Aug 12, 2009 25.60 26.15 25.44 25.90 9,134,199 +0.32(+1.24%)
Aug 11, 2009 26.01 26.09 25.46 25.59 8,851,994 -0.53(-2.04%)
Aug 10, 2009 26.10 26.22 25.82 26.12 8,253,669 -0.25(-0.94%)
Aug 07, 2009 25.32 26.51 25.29 26.37 14,757,584 +1.30(+5.20%)
Aug 06, 2009 25.04 25.31 24.77 25.06 9,256,888 +0.10(+0.40%)
Aug 05, 2009 25.33 25.39 24.69 24.96 12,190,082 -0.37(-1.44%)
Aug 04, 2009 25.04 25.35 24.94 25.33 10,191,690 +0.14(+0.55%)
Aug 03, 2009 25.21 25.30 25.05 25.19 18,383,362 +0.38(+1.51%)
Jul 31, 2009 25.08 25.33 24.74 24.82 25,361,254 -1.09(-4.20%)
Jul 30, 2009 26.06 26.38 25.87 25.90 17,281,136 +0.33(+1.27%)
Jul 29, 2009 25.86 26.32 25.47 25.58 11,978,903 -0.47(-1.82%)
Jul 28, 2009 26.25 26.27 25.77 26.05 10,933,275 -0.04(-0.15%)
Jul 27, 2009 26.32 26.35 25.90 26.09 9,917,667 -0.17(-0.64%)
Jul 24, 2009 26.31 26.50 25.85 26.26 8,924,756 -0.22(-0.82%)
Jul 23, 2009 25.14 26.52 25.00 26.48 17,430,538 +1.40(+5.59%)
Jul 22, 2009 24.79 25.29 24.69 25.07 8,594,455 +0.18(+0.71%)
Jul 21, 2009 25.08 25.23 24.66 24.90 13,241,457 -0.17(-0.67%)
Jul 20, 2009 24.68 25.12 24.47 25.06 13,970,082 +0.85(+3.51%)
Jul 17, 2009 24.51 24.53 24.14 24.21 10,645,254 -0.28(-1.13%)
Jul 16, 2009 24.24 24.69 24.07 24.49 15,652,470 +0.70(+2.95%)
Jul 15, 2009 23.09 23.84 23.09 23.79 12,260,756 +0.96(+4.20%)
Jul 14, 2009 22.45 22.93 22.39 22.83 10,488,073 +0.41(+1.81%)
Jul 13, 2009 22.12 22.50 22.10 22.43 8,536,313 +0.29(+1.29%)
Jul 10, 2009 22.02 22.45 21.87 22.14 11,211,287 -0.12(-0.53%)
Jul 09, 2009 22.11 22.37 21.83 22.26 9,899,075 +0.29(+1.30%)
Jul 08, 2009 22.41 22.57 21.78 21.97 14,720,482 -0.29(-1.29%)
Jul 07, 2009 22.83 22.94 22.23 22.26 15,450,182 -0.55(-2.43%)
Jul 06, 2009 22.41 22.86 22.33 22.81 14,628,787 +0.25(+1.09%)
Jul 02, 2009 22.90 23.17 22.30 22.56 15,751,339 -0.60(-2.60%)
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.