Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 23.14 23.56 23.03 23.09 8,227,839 +0.12(+0.51%)
Jun 30, 2009 23.34 23.39 22.69 22.97 10,972,841 -0.32(-1.39%)
Jun 29, 2009 23.14 23.48 22.95 23.30 7,855,621 +0.23(+0.98%)
Jun 26, 2009 23.06 23.20 22.80 23.07 12,276,969 -0.12(-0.51%)
Jun 25, 2009 22.85 23.37 22.73 23.19 11,833,634 +0.64(+2.84%)
Jun 24, 2009 22.73 23.12 22.43 22.55 10,161,997 +0.02(+0.09%)
Jun 23, 2009 22.37 22.72 22.21 22.53 9,954,393 +0.22(+0.97%)
Jun 22, 2009 22.84 22.97 22.28 22.31 12,548,277 -0.86(-3.70%)
Jun 19, 2009 23.52 23.75 23.02 23.17 14,019,928 -0.19(-0.80%)
Jun 18, 2009 23.40 23.60 23.15 23.36 9,458,278 +0.04(+0.17%)
Jun 17, 2009 23.07 23.58 23.00 23.32 8,717,480 +0.19(+0.81%)
Jun 16, 2009 23.94 24.06 23.01 23.13 13,553,274 -1.02(-4.22%)
Jun 15, 2009 24.40 24.40 23.67 24.15 7,993,642 -0.53(-2.13%)
Jun 12, 2009 24.65 25.00 24.15 24.68 7,446,138 -0.17(-0.67%)
Jun 11, 2009 24.77 25.25 24.72 24.84 9,725,902 +0.13(+0.52%)
Jun 10, 2009 25.08 25.13 24.44 24.72 11,974,174 -0.23(-0.91%)
Jun 09, 2009 24.80 25.10 24.70 24.94 8,667,208 +0.00(+0.00%)
Jun 08, 2009 24.46 25.16 24.42 24.94 10,866,222 +0.37(+1.52%)
Jun 05, 2009 25.09 25.16 24.47 24.57 11,151,097 -0.19(-0.76%)
Jun 04, 2009 24.63 24.83 24.43 24.76 11,700,545 +0.06(+0.24%)
Jun 03, 2009 24.48 24.78 24.37 24.70 11,060,958 -0.05(-0.20%)
Jun 02, 2009 24.71 25.07 24.50 24.75 9,944,823 +0.10(+0.40%)
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.