Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.12 30.12 29.48 29.66 4,530,542 -0.55(-1.83%)
Aug 28, 2009 30.79 30.79 29.97 30.21 4,947,147 -0.32(-1.04%)
Aug 27, 2009 30.38 30.66 29.92 30.53 4,452,441 +0.09(+0.30%)
Aug 26, 2009 30.35 30.90 30.19 30.44 5,101,928 -0.03(-0.09%)
Aug 25, 2009 29.97 30.75 29.53 30.46 8,793,358 +0.78(+2.63%)
Aug 24, 2009 30.14 30.17 29.62 29.68 4,954,458 -0.42(-1.39%)
Aug 21, 2009 29.76 30.37 29.68 30.10 4,694,147 +0.48(+1.63%)
Aug 20, 2009 29.48 29.70 29.35 29.62 6,218,309 +0.03(+0.10%)
Aug 19, 2009 29.11 29.66 29.05 29.59 7,078,964 +0.05(+0.16%)
Aug 18, 2009 29.17 29.64 29.07 29.54 5,898,775 +0.43(+1.47%)
Aug 17, 2009 29.42 29.42 29.00 29.12 6,418,150 -0.62(-2.10%)
Aug 14, 2009 30.04 30.45 29.57 29.74 6,740,563 -0.38(-1.26%)
Aug 13, 2009 29.18 30.39 28.75 30.12 14,320,405 +0.07(+0.23%)
Aug 12, 2009 30.15 30.32 29.77 30.05 5,223,544 -0.14(-0.46%)
Aug 11, 2009 29.94 30.59 29.73 30.19 5,440,690 -0.01(-0.04%)
Aug 10, 2009 30.60 30.60 29.77 30.20 7,463,030 -0.56(-1.83%)
Aug 07, 2009 29.59 30.96 29.33 30.76 11,094,134 +1.43(+4.88%)
Aug 06, 2009 28.77 29.56 28.22 29.33 13,913,276 +0.87(+3.05%)
Aug 05, 2009 28.60 28.65 27.84 28.46 5,949,647 +0.23(+0.80%)
Aug 04, 2009 28.74 29.00 28.14 28.24 7,361,927 -0.50(-1.73%)
Aug 03, 2009 28.16 28.78 27.91 28.73 7,089,096 +0.82(+2.95%)
Jul 31, 2009 28.22 28.72 27.85 27.91 7,268,533 -0.49(-1.72%)
Jul 30, 2009 28.73 28.97 28.33 28.40 5,718,699 -0.07(-0.24%)
Jul 29, 2009 28.23 28.88 28.19 28.47 6,228,793 -0.05(-0.18%)
Jul 28, 2009 28.13 28.61 27.81 28.52 8,049,623 +0.26(+0.92%)
Jul 27, 2009 28.02 28.35 27.80 28.26 4,124,173 +0.03(+0.12%)
Jul 24, 2009 28.02 28.42 27.66 28.23 1,791 +0.07(+0.25%)
Jul 23, 2009 27.80 28.68 27.35 28.16 7,797,964 +0.38(+1.37%)
Jul 22, 2009 27.31 28.07 27.31 27.78 5,087,867 +0.29(+1.05%)
Jul 21, 2009 27.88 27.88 27.10 27.49 6,288,559 -0.31(-1.12%)
Jul 20, 2009 26.69 27.88 26.63 27.80 9,073,438 +1.21(+4.54%)
Jul 17, 2009 26.47 26.63 26.22 26.60 5,828,846 +0.12(+0.43%)
Jul 16, 2009 26.43 26.60 25.92 26.48 5,628,600 +0.07(+0.26%)
Jul 15, 2009 25.91 26.44 25.72 26.41 8,316,020 +0.85(+3.31%)
Jul 14, 2009 25.18 25.68 24.86 25.57 5,361,116 +0.36(+1.44%)
Jul 13, 2009 24.86 25.22 24.68 25.20 5,851,430 +0.64(+2.62%)
Jul 10, 2009 24.53 25.07 24.37 24.56 4,720,718 -0.17(-0.70%)
Jul 09, 2009 25.10 25.47 24.38 24.73 8,559,784 -0.19(-0.76%)
Jul 08, 2009 24.47 24.99 24.35 24.92 12,939,026 +0.60(+2.48%)
Jul 07, 2009 25.12 25.18 24.27 24.32 9,213,074 -0.22(-0.89%)
Jul 06, 2009 23.50 24.61 23.36 24.54 12,823,231 +0.82(+3.47%)
Jul 02, 2009 24.28 24.40 23.71 23.71 7,348,254 -0.77(-3.15%)
Jul 01, 2009 24.86 25.07 24.42 24.49 6,249,693 -0.09(-0.37%)
Jun 30, 2009 24.98 25.14 24.31 24.58 9,196,191 -0.38(-1.52%)
Jun 29, 2009 25.43 25.53 24.84 24.96 9,646,803 -0.40(-1.56%)
Jun 26, 2009 25.50 25.92 25.16 25.35 7,615,917 -0.19(-0.74%)
Jun 25, 2009 25.32 25.74 25.23 25.54 7,000,590 +0.56(+2.26%)
Jun 24, 2009 24.84 25.37 24.74 24.98 5,303,980 +0.40(+1.64%)
Jun 23, 2009 25.05 25.30 24.42 24.58 6,274,148 -0.40(-1.59%)
Jun 22, 2009 25.07 25.19 24.42 24.97 8,011,717 -0.17(-0.69%)
Jun 19, 2009 25.29 25.39 24.95 25.15 8,869,586 +0.03(+0.11%)
Jun 18, 2009 25.32 25.46 24.73 25.12 10,727,954 -0.33(-1.29%)
Jun 17, 2009 25.30 25.76 24.86 25.45 8,820,989 +0.15(+0.59%)
Jun 16, 2009 26.20 26.20 25.10 25.30 7,922,164 -0.95(-3.61%)
Jun 15, 2009 26.43 26.49 25.82 26.24 5,100,311 -0.54(-2.02%)
Jun 12, 2009 26.64 26.84 25.96 26.79 6,034,636 +0.39(+1.46%)
Jun 11, 2009 26.81 27.16 26.37 26.40 8,523,244 -0.52(-1.94%)
Jun 10, 2009 27.18 27.48 26.57 26.92 8,123,366 +0.09(+0.34%)
Jun 09, 2009 26.56 27.08 26.56 26.83 5,263,803 +0.24(+0.91%)
Jun 08, 2009 26.16 26.80 26.07 26.59 5,526,210 +0.16(+0.61%)
Jun 05, 2009 26.68 27.08 26.04 26.43 6,330,162 +0.07(+0.26%)
Jun 04, 2009 26.89 26.92 26.05 26.36 10,128,332 -0.46(-1.71%)
Jun 03, 2009 26.71 26.97 26.33 26.82 8,627,499 -0.20(-0.74%)
Jun 02, 2009 26.50 27.46 26.45 27.02 11,575,684 +0.30(+1.12%)
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.