Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.50 27.57 26.83 27.04 18,889,308 -0.47(-1.72%)
Sep 29, 2009 27.83 28.01 27.51 27.51 8,182,829 -0.38(-1.38%)
Sep 28, 2009 27.35 27.95 27.30 27.90 8,766,998 +0.70(+2.57%)
Sep 25, 2009 27.57 27.59 27.13 27.20 13,839,432 -0.34(-1.25%)
Sep 24, 2009 27.70 27.89 27.23 27.54 12,135,672 -0.11(-0.39%)
Sep 23, 2009 28.05 28.16 27.61 27.65 11,228,824 -0.30(-1.06%)
Sep 22, 2009 27.70 27.97 27.58 27.95 9,727,561 +0.37(+1.36%)
Sep 21, 2009 27.69 27.75 27.23 27.57 10,972,178 -0.43(-1.55%)
Sep 18, 2009 28.13 28.24 27.82 28.01 14,323,633 -0.02(-0.07%)
Sep 17, 2009 27.88 28.09 27.71 28.02 14,157,759 +0.24(+0.88%)
Sep 16, 2009 27.88 28.03 27.67 27.78 10,162,298 -0.08(-0.28%)
Sep 15, 2009 27.57 27.94 27.40 27.86 10,878,411 +0.21(+0.75%)
Sep 14, 2009 27.76 27.86 27.37 27.65 12,489,103 -0.33(-1.20%)
Sep 11, 2009 27.92 27.99 27.58 27.99 14,442,408 +0.06(+0.21%)
Sep 10, 2009 26.55 27.94 26.55 27.93 22,195,516 +1.39(+5.23%)
Sep 09, 2009 25.89 26.58 25.75 26.54 19,392,932 +0.66(+2.55%)
Sep 08, 2009 25.91 25.96 25.69 25.88 12,591,790 +0.37(+1.47%)
Sep 04, 2009 25.06 25.63 24.96 25.50 11,819,092 +0.45(+1.81%)
Sep 03, 2009 25.20 25.24 24.86 25.05 11,259,653 +0.04(+0.16%)
Sep 02, 2009 25.24 25.26 24.87 25.01 15,063,332 -0.28(-1.09%)
Sep 01, 2009 25.49 26.26 25.20 25.29 26,487,974 -0.35(-1.38%)
Aug 31, 2009 26.09 26.56 25.36 25.64 29,922,906 -0.79(-2.98%)
Aug 28, 2009 26.67 26.67 26.18 26.43 9,413,892 -0.17(-0.63%)
Aug 27, 2009 26.69 26.70 26.10 26.60 9,184,972 +0.01(+0.04%)
Aug 26, 2009 26.31 26.78 26.18 26.59 10,736,013 +0.13(+0.48%)
Aug 25, 2009 26.57 26.88 26.39 26.46 11,594,160 +0.07(+0.26%)
Aug 24, 2009 26.58 26.71 26.32 26.39 9,501,610 +0.01(+0.04%)
Aug 21, 2009 25.65 26.45 25.47 26.38 13,938,671 +0.89(+3.48%)
Aug 20, 2009 25.14 25.59 25.08 25.49 10,185,839 +0.40(+1.61%)
Aug 19, 2009 24.62 25.21 24.62 25.09 11,318,460 +0.28(+1.11%)
Aug 18, 2009 24.84 24.89 24.57 24.81 9,851,742 -0.00(-0.01%)
Aug 17, 2009 24.99 25.15 24.51 24.82 9,541,633 -0.65(-2.54%)
Aug 14, 2009 25.83 26.07 25.15 25.46 9,039,500 -0.39(-1.52%)
Aug 13, 2009 25.88 25.95 25.32 25.86 10,786,630 +0.04(+0.15%)
Aug 12, 2009 25.51 26.07 25.36 25.82 9,163,968 +0.32(+1.24%)
Aug 11, 2009 25.93 26.01 25.38 25.50 8,880,843 -0.53(-2.04%)
Aug 10, 2009 26.02 26.13 25.74 26.04 8,280,568 -0.25(-0.94%)
Aug 07, 2009 25.24 26.42 25.21 26.28 14,805,680 +1.30(+5.20%)
Aug 06, 2009 24.96 25.23 24.69 24.98 9,287,057 +0.10(+0.40%)
Aug 05, 2009 25.25 25.31 24.61 24.88 12,229,810 -0.36(-1.44%)
Aug 04, 2009 24.96 25.27 24.85 25.25 10,224,906 +0.14(+0.55%)
Aug 03, 2009 25.13 25.22 24.97 25.11 18,443,276 +0.37(+1.51%)
Jul 31, 2009 25.00 25.25 24.66 24.74 25,443,910 -1.08(-4.20%)
Jul 30, 2009 25.98 26.29 25.79 25.82 17,337,458 +0.32(+1.27%)
Jul 29, 2009 25.78 26.23 25.39 25.49 12,017,943 -0.47(-1.82%)
Jul 28, 2009 26.16 26.18 25.69 25.97 10,968,908 -0.04(-0.15%)
Jul 27, 2009 26.23 26.26 25.82 26.01 9,949,990 -0.17(-0.64%)
Jul 24, 2009 26.22 26.41 25.77 26.17 8,953,843 -0.22(-0.82%)
Jul 23, 2009 25.06 26.43 24.92 26.39 17,487,346 +1.40(+5.59%)
Jul 22, 2009 24.71 25.21 24.61 24.99 8,622,466 +0.18(+0.71%)
Jul 21, 2009 25.00 25.15 24.58 24.81 13,284,612 -0.17(-0.67%)
Jul 20, 2009 24.60 25.04 24.39 24.98 14,015,612 +0.85(+3.51%)
Jul 17, 2009 24.43 24.45 24.06 24.14 10,679,948 -0.28(-1.13%)
Jul 16, 2009 24.16 24.61 23.99 24.41 15,703,483 +0.70(+2.95%)
Jul 15, 2009 23.01 23.76 23.01 23.71 12,300,715 +0.96(+4.20%)
Jul 14, 2009 22.37 22.86 22.31 22.76 10,522,255 +0.40(+1.81%)
Jul 13, 2009 22.05 22.43 22.03 22.35 8,564,134 +0.29(+1.29%)
Jul 10, 2009 21.95 22.37 21.80 22.07 11,247,826 -0.12(-0.53%)
Jul 09, 2009 22.04 22.29 21.76 22.19 9,931,337 +0.29(+1.30%)
Jul 08, 2009 22.33 22.49 21.71 21.90 14,768,457 -0.29(-1.29%)
Jul 07, 2009 22.76 22.87 22.16 22.19 15,500,536 -0.55(-2.43%)
Jul 06, 2009 22.33 22.79 22.25 22.74 14,676,463 +0.25(+1.09%)
Jul 02, 2009 22.83 23.09 22.23 22.49 15,802,674 -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.