Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.82 27.00 26.22 26.49 1,792,844 -0.26(-0.97%)
Sep 29, 2009 26.46 26.91 26.46 26.75 1,287,327 -0.01(-0.04%)
Sep 28, 2009 25.93 26.91 25.88 26.76 1,148,940 +0.85(+3.28%)
Sep 25, 2009 25.93 26.23 25.61 25.91 1,123,855 -0.14(-0.54%)
Sep 24, 2009 26.87 26.99 25.45 26.05 1,276,204 -0.63(-2.36%)
Sep 23, 2009 27.47 27.53 26.67 26.68 942,621 -0.58(-2.13%)
Sep 22, 2009 27.72 28.00 27.21 27.26 1,399,156 -0.17(-0.62%)
Sep 21, 2009 27.85 27.85 26.95 27.43 1,089,876 -0.68(-2.42%)
Sep 18, 2009 28.22 28.41 27.75 28.11 1,149,267 +0.00(+0.00%)
Sep 17, 2009 28.66 29.19 28.10 28.11 1,335,551 +0.06(+0.21%)
Sep 16, 2009 28.28 28.80 27.74 28.05 2,888,882 +0.27(+0.97%)
Sep 15, 2009 28.03 28.10 27.52 27.78 2,891,887 -0.38(-1.35%)
Sep 14, 2009 27.38 28.34 27.22 28.16 1,779,568 +0.60(+2.18%)
Sep 11, 2009 28.10 28.52 27.09 27.56 2,332,609 -0.38(-1.36%)
Sep 10, 2009 26.69 27.99 26.69 27.94 1,694,847 +1.16(+4.33%)
Sep 09, 2009 26.24 27.00 25.83 26.78 2,217,667 +0.64(+2.45%)
Sep 08, 2009 26.18 26.80 26.10 26.14 1,861,173 +0.14(+0.54%)
Sep 04, 2009 25.01 26.05 24.83 26.00 2,019,240 +1.01(+4.04%)
Sep 03, 2009 23.89 25.06 23.87 24.99 1,594,239 +1.20(+5.04%)
Sep 02, 2009 23.96 24.25 23.62 23.79 1,442,594 -0.13(-0.54%)
Sep 01, 2009 23.85 24.50 23.67 23.92 1,884,777 +0.02(+0.08%)
Aug 31, 2009 24.78 24.78 23.66 23.90 1,946,657 -1.09(-4.36%)
Aug 28, 2009 23.70 25.17 23.70 24.99 2,306,337 +1.37(+5.80%)
Aug 27, 2009 23.14 23.67 22.50 23.62 979,862 +0.44(+1.90%)
Aug 26, 2009 23.33 23.35 22.78 23.18 1,087,361 -0.13(-0.56%)
Aug 25, 2009 23.45 23.97 23.03 23.31 1,452,028 +0.14(+0.60%)
Aug 24, 2009 23.67 23.95 22.99 23.17 2,120,662 -0.83(-3.46%)
Aug 21, 2009 23.50 24.12 23.25 24.00 835,793 +0.80(+3.45%)
Aug 20, 2009 22.59 23.38 22.57 23.20 702,727 +0.48(+2.11%)
Aug 19, 2009 22.34 23.23 22.20 22.72 1,642,593 +0.03(+0.13%)
Aug 18, 2009 22.16 22.79 22.16 22.69 1,158,648 +0.79(+3.61%)
Aug 17, 2009 22.43 22.48 21.87 21.90 1,200,928 -1.43(-6.13%)
Aug 14, 2009 23.33 23.40 22.70 23.33 1,246,014 -0.03(-0.13%)
Aug 13, 2009 23.00 23.38 22.62 23.36 755,043 +0.56(+2.46%)
Aug 12, 2009 22.35 23.14 22.13 22.80 1,153,253 +0.46(+2.06%)
Aug 11, 2009 22.59 22.76 21.92 22.34 1,137,993 -0.34(-1.50%)
Aug 10, 2009 23.04 23.50 22.56 22.68 1,263,624 -0.50(-2.16%)
Aug 07, 2009 22.44 23.30 22.20 23.18 1,919,108 +1.15(+5.22%)
Aug 06, 2009 22.02 22.48 21.80 22.03 1,868,816 +0.06(+0.27%)
Aug 05, 2009 22.46 22.55 21.61 21.97 1,393,842 -0.33(-1.48%)
Aug 04, 2009 21.35 22.62 21.25 22.30 2,342,616 +0.78(+3.62%)
Aug 03, 2009 20.63 21.88 20.63 21.52 1,747,203 +1.21(+5.96%)
Jul 31, 2009 21.02 21.02 20.17 20.31 2,564,008 -0.72(-3.42%)
Jul 30, 2009 20.16 21.39 19.91 21.03 2,928,343 +1.37(+6.97%)
Jul 29, 2009 19.87 19.91 19.09 19.66 1,791,997 -0.33(-1.65%)
Jul 28, 2009 20.69 21.06 19.72 19.99 1,579,235 -0.81(-3.89%)
Jul 27, 2009 20.66 20.92 20.29 20.80 1,164,246 +0.45(+2.21%)
Jul 24, 2009 19.95 20.58 19.74 20.35 209 +0.16(+0.79%)
Jul 23, 2009 19.19 20.24 19.09 20.19 2,315,665 +1.20(+6.32%)
Jul 22, 2009 18.13 19.15 18.00 18.99 1,777,348 +0.71(+3.88%)
Jul 21, 2009 19.11 19.32 17.90 18.28 2,046,915 -0.45(-2.40%)
Jul 20, 2009 18.65 19.15 18.43 18.73 1,693,544 +0.37(+2.02%)
Jul 17, 2009 17.51 18.42 17.51 18.36 2,019,144 +0.82(+4.68%)
Jul 16, 2009 16.84 17.69 16.68 17.54 1,376,863 +0.55(+3.24%)
Jul 15, 2009 16.42 17.12 16.42 16.99 1,584,420 +0.80(+4.94%)
Jul 14, 2009 15.67 16.24 15.63 16.19 1,287,204 +0.56(+3.58%)
Jul 13, 2009 15.13 15.64 15.11 15.63 1,096,826 +0.17(+1.10%)
Jul 10, 2009 14.95 15.58 14.79 15.46 1,162,609 +0.31(+2.05%)
Jul 09, 2009 15.24 15.70 15.08 15.15 1,637,338 +0.01(+0.07%)
Jul 08, 2009 15.00 15.41 14.75 15.14 2,117,617 +0.24(+1.61%)
Jul 07, 2009 15.69 15.73 14.81 14.90 1,522,660 -0.78(-4.97%)
Jul 06, 2009 15.80 15.97 15.20 15.68 1,275,174 -0.29(-1.82%)
Jul 02, 2009 16.39 16.39 15.83 15.97 829,030 -0.66(-3.97%)
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.