Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.92 27.17 26.04 26.19 4,160,035 -1.74(-6.25%)
Oct 29, 2009 27.26 28.21 27.16 27.93 3,173,312 +0.97(+3.62%)
Oct 28, 2009 28.28 28.30 26.94 26.96 4,016,371 -1.57(-5.52%)
Oct 27, 2009 29.81 29.81 28.26 28.53 3,796,468 -1.21(-4.08%)
Oct 26, 2009 30.06 30.82 29.54 29.74 3,114,374 -0.49(-1.62%)
Oct 23, 2009 30.36 30.60 30.08 30.23 5,058,221 -0.28(-0.92%)
Oct 22, 2009 30.00 31.04 29.01 30.51 7,793,380 -0.10(-0.33%)
Oct 21, 2009 30.17 31.02 29.94 30.62 4,498,068 +0.20(+0.65%)
Oct 20, 2009 29.98 30.43 29.87 30.42 3,167,923 -0.18(-0.58%)
Oct 19, 2009 30.76 30.85 30.28 30.60 3,488,595 +0.10(+0.31%)
Oct 16, 2009 30.80 31.00 30.14 30.50 3,634,181 -0.55(-1.78%)
Oct 15, 2009 30.60 31.05 30.13 31.05 1,542,073 +0.35(+1.15%)
Oct 14, 2009 30.15 30.74 30.08 30.70 3,314,848 +0.89(+2.97%)
Oct 13, 2009 29.89 29.96 29.51 29.81 2,110,888 -0.01(-0.05%)
Oct 12, 2009 30.04 30.17 29.06 29.83 3,137,987 +0.94(+3.26%)
Oct 09, 2009 28.57 29.04 28.40 28.89 1,490,025 +0.07(+0.26%)
Oct 08, 2009 28.67 29.04 28.35 28.81 2,241,873 +0.30(+1.05%)
Oct 07, 2009 27.84 28.59 27.84 28.51 1,834,326 +0.50(+1.78%)
Oct 06, 2009 27.52 28.11 27.41 28.01 3,770,720 +0.84(+3.11%)
Oct 05, 2009 26.57 27.24 26.57 27.17 2,829,604 +0.82(+3.10%)
Oct 02, 2009 25.61 26.74 25.16 26.35 3,472,981 +0.63(+2.44%)
Oct 01, 2009 27.05 27.25 25.57 25.72 3,728,116 -1.65(-6.02%)
Sep 30, 2009 26.86 27.87 26.50 27.37 4,447,840 +0.44(+1.64%)
Sep 29, 2009 27.12 27.24 26.72 26.93 1,017,041 -0.29(-1.08%)
Sep 28, 2009 26.52 27.24 26.30 27.22 2,125,584 +0.97(+3.71%)
Sep 25, 2009 27.11 27.39 26.04 26.25 2,982,085 -1.14(-4.18%)
Sep 24, 2009 27.43 27.92 26.93 27.39 2,650,199 +0.11(+0.40%)
Sep 23, 2009 28.02 28.02 27.28 27.28 2,789,877 -0.72(-2.56%)
Sep 22, 2009 27.50 28.05 27.50 28.00 1,912,144 +0.63(+2.32%)
Sep 21, 2009 27.29 27.50 26.45 27.37 1,548,343 -0.42(-1.50%)
Sep 18, 2009 27.84 27.97 27.48 27.78 1,845,237 +0.10(+0.34%)
Sep 17, 2009 27.76 28.04 27.32 27.69 2,379,030 +0.27(+0.99%)
Sep 16, 2009 27.31 28.07 27.26 27.41 2,642,447 +0.16(+0.57%)
Sep 15, 2009 27.04 27.53 26.81 27.26 2,843,361 +0.15(+0.55%)
Sep 14, 2009 26.51 27.11 26.15 27.11 2,579,942 +0.37(+1.38%)
Sep 11, 2009 26.58 26.92 26.43 26.74 3,724,462 +0.33(+1.26%)
Sep 10, 2009 26.14 26.53 25.60 26.40 3,361,437 +0.46(+1.76%)
Sep 09, 2009 25.70 26.07 25.21 25.95 3,011,345 +0.52(+2.04%)
Sep 08, 2009 25.52 25.89 25.11 25.43 3,950,664 +0.69(+2.78%)
Sep 04, 2009 24.03 24.84 23.86 24.74 3,047,424 +0.81(+3.39%)
Sep 03, 2009 23.43 24.00 23.22 23.93 2,688,956 +0.76(+3.29%)
Sep 02, 2009 22.96 23.43 22.59 23.17 3,094,686 +0.17(+0.74%)
Sep 01, 2009 24.10 24.46 22.94 23.00 2,489,164 -1.14(-4.74%)
Aug 31, 2009 24.29 24.29 23.40 24.14 2,175,156 -0.41(-1.67%)
Aug 28, 2009 24.17 24.82 23.39 24.55 4,562,120 +0.72(+3.00%)
Aug 27, 2009 23.17 23.84 23.13 23.84 4,847,221 +1.21(+5.36%)
Aug 26, 2009 21.89 22.81 21.81 22.62 2,960,606 +0.79(+3.62%)
Aug 25, 2009 21.59 22.02 21.54 21.83 1,663,045 +0.30(+1.39%)
Aug 24, 2009 21.61 21.95 21.53 21.53 1,684,057 -0.07(-0.32%)
Aug 21, 2009 21.32 21.68 21.15 21.60 2,445,077 +0.37(+1.73%)
Aug 20, 2009 20.93 21.23 20.67 21.23 1,823,565 +0.45(+2.16%)
Aug 19, 2009 20.58 20.93 20.44 20.78 1,830,904 -0.08(-0.39%)
Aug 18, 2009 20.75 21.03 20.71 20.86 1,490,905 -0.24(-1.14%)
Aug 17, 2009 20.98 21.44 20.48 21.11 1,994,146 -0.58(-2.69%)
Aug 14, 2009 22.09 22.09 21.30 21.69 1,570,742 -0.39(-1.76%)
Aug 13, 2009 21.81 22.32 21.36 22.08 2,142,577 +0.55(+2.56%)
Aug 12, 2009 21.34 21.89 21.30 21.53 2,575,559 +0.21(+0.99%)
Aug 11, 2009 21.37 21.70 21.29 21.31 2,132,248 -0.49(-2.25%)
Aug 10, 2009 21.57 22.08 21.36 21.81 2,323,115 -0.52(-2.35%)
Aug 07, 2009 22.61 22.70 22.18 22.33 2,318,669 +0.04(+0.18%)
Aug 06, 2009 22.56 22.66 22.11 22.29 1,753,963 -0.24(-1.06%)
Aug 05, 2009 22.62 22.69 22.23 22.53 1,498,748 -0.10(-0.42%)
Aug 04, 2009 22.31 22.83 22.31 22.62 1,852,273 +0.05(+0.21%)
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.