Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.93 28.41 27.50 28.24 4,358,253 +0.31(+1.10%)
Sep 29, 2009 27.78 28.33 27.77 27.93 3,760,692 +0.05(+0.18%)
Sep 28, 2009 27.44 28.13 27.39 27.88 2,663,517 +0.59(+2.16%)
Sep 25, 2009 27.32 27.79 27.11 27.29 4,475,579 -0.11(-0.39%)
Sep 24, 2009 27.55 28.21 27.14 27.40 4,422,187 -0.11(-0.39%)
Sep 23, 2009 26.98 28.16 26.98 27.50 6,553,761 +0.48(+1.78%)
Sep 22, 2009 26.64 27.14 26.32 27.02 3,433,716 +0.42(+1.59%)
Sep 21, 2009 26.67 26.67 26.19 26.60 3,212,229 -0.14(-0.53%)
Sep 18, 2009 26.74 26.89 26.43 26.74 5,635,619 -0.44(-1.62%)
Sep 17, 2009 27.19 27.39 26.50 27.18 4,609,327 +0.49(+1.85%)
Sep 16, 2009 26.63 27.18 26.44 26.69 3,277,239 +0.09(+0.33%)
Sep 15, 2009 26.46 26.80 26.23 26.60 3,057,212 +0.09(+0.34%)
Sep 14, 2009 26.43 26.62 26.31 26.51 2,490,006 -0.16(-0.59%)
Sep 11, 2009 26.73 26.92 26.44 26.67 3,192,289 +0.03(+0.12%)
Sep 10, 2009 26.26 26.66 26.02 26.63 3,398,732 +0.32(+1.23%)
Sep 09, 2009 26.12 26.68 25.78 26.31 2,454,296 +0.22(+0.86%)
Sep 08, 2009 25.75 26.27 25.69 26.08 2,728,881 +0.41(+1.59%)
Sep 04, 2009 24.91 25.73 24.90 25.68 3,490,365 +0.72(+2.90%)
Sep 03, 2009 25.39 25.70 24.58 24.95 5,138,124 -0.51(-1.99%)
Sep 02, 2009 25.63 25.73 25.24 25.46 2,944,972 -0.31(-1.19%)
Sep 01, 2009 26.23 26.62 25.74 25.77 2,885,573 -0.73(-2.76%)
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%)
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.