Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.73 26.96 26.19 26.50 2,339,503 -0.42(-1.58%)
Aug 28, 2009 27.31 27.54 26.68 26.92 2,241,682 -0.16(-0.58%)
Aug 27, 2009 26.84 27.21 26.51 27.08 3,281,190 +0.24(+0.90%)
Aug 26, 2009 27.15 27.34 26.72 26.84 5,375,658 -0.39(-1.43%)
Aug 25, 2009 26.85 27.36 26.50 27.23 3,759,493 +0.45(+1.68%)
Aug 24, 2009 27.06 27.26 26.66 26.78 2,121,601 -0.37(-1.38%)
Aug 21, 2009 27.12 27.41 26.74 27.16 3,601,978 +0.27(+0.99%)
Aug 20, 2009 26.56 26.95 26.44 26.89 2,425,054 +0.29(+1.09%)
Aug 19, 2009 25.88 26.74 25.88 26.60 2,172,459 +0.36(+1.36%)
Aug 18, 2009 26.07 26.41 25.89 26.24 1,938,409 +0.04(+0.16%)
Aug 17, 2009 26.45 26.58 25.90 26.20 2,781,315 -0.59(-2.20%)
Aug 14, 2009 27.05 27.16 26.37 26.79 3,215,874 -0.33(-1.23%)
Aug 13, 2009 27.19 27.19 26.70 27.12 3,456,851 +0.02(+0.06%)
Aug 12, 2009 26.64 27.41 26.58 27.11 4,365,320 +0.50(+1.88%)
Aug 11, 2009 26.68 26.90 26.34 26.61 3,111,994 -0.08(-0.31%)
Aug 10, 2009 26.72 26.88 26.54 26.69 2,915,780 -0.22(-0.83%)
Aug 07, 2009 26.63 27.17 26.61 26.91 2,780,815 +0.43(+1.63%)
Aug 06, 2009 26.91 26.91 26.42 26.48 3,425,545 -0.14(-0.53%)
Aug 05, 2009 27.05 27.34 26.52 26.62 3,746,942 -0.37(-1.39%)
Aug 04, 2009 27.06 27.36 26.86 27.00 4,888,494 +0.04(+0.17%)
Aug 03, 2009 27.11 27.16 26.72 26.95 5,405,673 +0.03(+0.11%)
Jul 31, 2009 26.71 27.26 26.56 26.92 6,117,583 +0.11(+0.40%)
Jul 30, 2009 25.20 27.25 25.09 26.81 11,615,911 +2.09(+8.44%)
Jul 29, 2009 24.73 25.19 24.54 24.73 4,343,280 -0.11(-0.44%)
Jul 28, 2009 24.39 24.88 24.17 24.84 5,910,660 +0.48(+1.98%)
Jul 27, 2009 24.54 24.64 24.21 24.35 4,834,706 -0.28(-1.15%)
Jul 24, 2009 24.45 24.74 24.30 24.64 4,218,993 +0.03(+0.10%)
Jul 23, 2009 23.93 24.91 23.93 24.61 8,985,007 +0.77(+3.24%)
Jul 22, 2009 23.94 24.11 23.79 23.84 4,889,660 -0.44(-1.82%)
Jul 21, 2009 24.64 25.05 23.70 24.28 7,289,368 +0.67(+2.85%)
Jul 20, 2009 23.26 23.64 23.21 23.61 3,303,336 +0.42(+1.79%)
Jul 17, 2009 23.07 23.27 22.88 23.19 3,489,759 +0.22(+0.94%)
Jul 16, 2009 22.16 23.05 22.16 22.97 4,111,148 +0.83(+3.76%)
Jul 15, 2009 21.90 22.15 21.73 22.14 3,739,150 +0.45(+2.07%)
Jul 14, 2009 21.70 21.82 21.37 21.69 3,150,464 +0.06(+0.27%)
Jul 13, 2009 21.08 21.68 21.04 21.63 2,701,966 +0.76(+3.62%)
Jul 10, 2009 21.14 21.20 20.79 20.88 2,695,613 -0.32(-1.49%)
Jul 09, 2009 21.81 21.94 21.04 21.19 4,283,298 -0.54(-2.49%)
Jul 08, 2009 21.54 21.89 21.45 21.73 5,722,827 +0.28(+1.32%)
Jul 07, 2009 21.30 21.67 21.18 21.45 4,936,943 +0.15(+0.70%)
Jul 06, 2009 21.13 21.50 21.13 21.30 3,789,771 +0.06(+0.27%)
Jul 02, 2009 21.69 21.96 21.24 21.24 3,012,420 -0.92(-4.16%)
Jul 01, 2009 21.68 22.45 21.66 22.17 3,532,752 +0.73(+3.41%)
Jun 30, 2009 22.03 22.23 21.21 21.44 5,797,553 -0.73(-3.30%)
Jun 29, 2009 21.73 22.22 21.67 22.17 3,754,827 +0.37(+1.72%)
Jun 26, 2009 21.68 22.13 21.58 21.79 4,116,749 -0.16(-0.72%)
Jun 25, 2009 21.83 22.04 21.73 21.95 4,435,735 +0.19(+0.88%)
Jun 24, 2009 21.32 21.99 21.15 21.76 4,944,433 +0.64(+3.03%)
Jun 23, 2009 21.21 21.42 20.83 21.12 4,660,070 -0.07(-0.31%)
Jun 22, 2009 21.27 21.57 21.17 21.19 4,590,941 -0.33(-1.55%)
Jun 19, 2009 21.43 21.67 21.28 21.52 4,915,567 +0.02(+0.12%)
Jun 18, 2009 21.48 21.67 21.30 21.49 4,663,012 +0.08(+0.39%)
Jun 17, 2009 21.06 21.55 20.98 21.41 4,513,722 +0.25(+1.18%)
Jun 16, 2009 21.20 21.53 21.10 21.16 4,467,888 -0.22(-1.05%)
Jun 15, 2009 21.91 22.05 21.34 21.39 3,827,358 -0.74(-3.34%)
Jun 12, 2009 21.98 22.30 21.90 22.13 2,905,597 -0.14(-0.64%)
Jun 11, 2009 22.13 22.55 22.13 22.27 4,623,974 +0.12(+0.53%)
Jun 10, 2009 22.54 22.72 21.95 22.15 3,855,315 -0.14(-0.63%)
Jun 09, 2009 22.23 22.50 22.03 22.29 2,957,666 +0.17(+0.75%)
Jun 08, 2009 22.21 22.37 21.88 22.13 3,430,986 -0.09(-0.41%)
Jun 05, 2009 22.51 22.87 22.12 22.22 5,073,520 +0.00(+0.00%)
Jun 04, 2009 22.62 22.83 22.09 22.22 7,561,518 -0.34(-1.51%)
Jun 03, 2009 22.82 22.86 22.30 22.56 3,933,326 -0.38(-1.67%)
Jun 02, 2009 22.72 23.13 22.64 22.94 4,428,518 +0.22(+0.99%)
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.