Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.15 32.43 31.50 31.87 1,945,227 -0.51(-1.58%)
Aug 28, 2009 32.84 33.12 32.09 32.38 1,863,892 -0.19(-0.58%)
Aug 27, 2009 32.28 32.72 31.88 32.57 2,728,211 +0.29(+0.90%)
Aug 26, 2009 32.65 32.88 32.14 32.28 4,469,699 -0.47(-1.44%)
Aug 25, 2009 32.29 32.90 31.87 32.75 3,125,906 +0.54(+1.68%)
Aug 24, 2009 32.55 32.79 32.06 32.21 1,764,048 -0.45(-1.38%)
Aug 21, 2009 32.62 32.97 32.16 32.66 2,994,937 +0.32(+0.99%)
Aug 20, 2009 31.94 32.41 31.80 32.34 2,016,360 +0.35(+1.09%)
Aug 19, 2009 31.12 32.16 31.12 31.99 1,806,335 +0.43(+1.36%)
Aug 18, 2009 31.36 31.76 31.14 31.56 1,611,729 +0.05(+0.16%)
Aug 17, 2009 31.81 31.97 31.15 31.51 2,312,580 -0.71(-2.20%)
Aug 14, 2009 32.53 32.67 31.72 32.22 2,673,903 -0.40(-1.23%)
Aug 13, 2009 32.70 32.70 32.11 32.62 2,874,268 +0.02(+0.06%)
Aug 12, 2009 32.04 32.96 31.97 32.60 3,629,633 +0.60(+1.87%)
Aug 11, 2009 32.09 32.35 31.68 32.00 2,587,530 -0.10(-0.31%)
Aug 10, 2009 32.13 32.33 31.92 32.10 2,424,384 -0.27(-0.83%)
Aug 07, 2009 32.03 32.67 32.00 32.37 2,312,165 +0.52(+1.63%)
Aug 06, 2009 32.36 32.36 31.78 31.85 2,848,238 -0.17(-0.53%)
Aug 05, 2009 32.53 32.88 31.89 32.02 3,115,470 -0.45(-1.39%)
Aug 04, 2009 32.54 32.90 32.30 32.47 4,064,636 +0.05(+0.17%)
Aug 03, 2009 32.60 32.67 32.13 32.42 4,494,655 +0.04(+0.11%)
Jul 31, 2009 32.12 32.78 31.94 32.38 5,086,587 +0.13(+0.40%)
Jul 30, 2009 30.31 32.77 30.18 32.25 9,658,282 +2.51(+8.44%)
Jul 29, 2009 29.74 30.30 29.51 29.74 3,611,307 -0.13(-0.44%)
Jul 28, 2009 29.33 29.92 29.07 29.87 4,914,537 +0.58(+1.98%)
Jul 27, 2009 29.51 29.63 29.12 29.29 4,019,913 -0.34(-1.15%)
Jul 24, 2009 29.41 29.76 29.23 29.63 3,507,966 +0.03(+0.10%)
Jul 23, 2009 28.78 29.96 28.78 29.60 7,470,764 +0.93(+3.24%)
Jul 22, 2009 28.79 29.00 28.61 28.67 4,065,606 -0.53(-1.82%)
Jul 21, 2009 29.63 30.13 28.50 29.20 6,060,891 +0.81(+2.85%)
Jul 20, 2009 27.97 28.43 27.91 28.39 2,746,625 +0.50(+1.79%)
Jul 17, 2009 27.74 27.99 27.52 27.89 2,901,630 +0.26(+0.94%)
Jul 16, 2009 26.65 27.72 26.65 27.63 3,418,297 +1.00(+3.76%)
Jul 15, 2009 26.34 26.64 26.14 26.63 3,108,991 +0.54(+2.07%)
Jul 14, 2009 26.10 26.24 25.70 26.09 2,619,517 +0.07(+0.27%)
Jul 13, 2009 25.35 26.07 25.31 26.02 2,246,604 +0.91(+3.62%)
Jul 10, 2009 25.43 25.50 25.00 25.11 2,241,322 -0.38(-1.49%)
Jul 09, 2009 26.23 26.39 25.31 25.49 3,561,434 -0.65(-2.49%)
Jul 08, 2009 25.90 26.33 25.80 26.14 4,758,359 +0.34(+1.32%)
Jul 07, 2009 25.62 26.06 25.47 25.80 4,104,920 +0.18(+0.70%)
Jul 06, 2009 25.41 25.86 25.41 25.62 3,151,081 +0.07(+0.27%)
Jul 02, 2009 26.09 26.41 25.55 25.55 2,504,737 -1.11(-4.16%)
Jul 01, 2009 26.07 27.00 26.05 26.66 2,937,378 +0.88(+3.41%)
Jun 30, 2009 26.50 26.73 25.51 25.78 4,820,492 -0.88(-3.30%)
Jun 29, 2009 26.14 26.73 26.06 26.66 3,122,026 +0.45(+1.72%)
Jun 26, 2009 26.07 26.61 25.95 26.21 3,422,954 -0.19(-0.72%)
Jun 25, 2009 26.26 26.51 26.13 26.40 3,688,181 +0.23(+0.88%)
Jun 24, 2009 25.64 26.45 25.44 26.17 4,111,148 +0.77(+3.03%)
Jun 23, 2009 25.51 25.76 25.05 25.40 3,874,709 -0.08(-0.31%)
Jun 22, 2009 25.58 25.94 25.46 25.48 3,817,230 -0.40(-1.55%)
Jun 19, 2009 25.77 26.07 25.59 25.88 4,087,147 +0.03(+0.12%)
Jun 18, 2009 25.83 26.06 25.62 25.85 3,877,155 +0.10(+0.39%)
Jun 17, 2009 25.33 25.92 25.23 25.75 3,753,025 +0.30(+1.18%)
Jun 16, 2009 25.49 25.89 25.38 25.45 3,714,915 -0.27(-1.05%)
Jun 15, 2009 26.35 26.52 25.67 25.72 3,182,334 -0.89(-3.34%)
Jun 12, 2009 26.43 26.82 26.34 26.61 2,415,917 -0.17(-0.63%)
Jun 11, 2009 26.62 27.12 26.62 26.78 3,844,696 +0.14(+0.53%)
Jun 10, 2009 27.11 27.33 26.40 26.64 3,205,579 -0.17(-0.63%)
Jun 09, 2009 26.74 27.06 26.50 26.81 2,459,211 +0.20(+0.75%)
Jun 08, 2009 26.71 26.90 26.32 26.61 2,852,762 -0.11(-0.41%)
Jun 05, 2009 27.07 27.50 26.60 26.72 4,218,480 +0.00(+0.00%)
Jun 04, 2009 27.21 27.46 26.57 26.72 6,287,176 -0.41(-1.51%)
Jun 03, 2009 27.44 27.49 26.82 27.13 3,270,443 -0.46(-1.67%)
Jun 02, 2009 27.32 27.82 27.23 27.59 3,682,180 +0.27(+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.