Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.93 26.14 25.14 25.32 10,145,996 -0.88(-3.36%)
Aug 28, 2009 26.36 26.65 26.14 26.20 8,496,606 +0.05(+0.19%)
Aug 27, 2009 26.03 26.28 25.42 26.15 6,475,544 +0.13(+0.48%)
Aug 26, 2009 25.68 26.30 25.57 26.02 7,752,291 +0.27(+1.03%)
Aug 25, 2009 25.22 26.12 25.10 25.76 11,554,097 +0.77(+3.07%)
Aug 24, 2009 26.23 26.28 24.96 24.99 9,421,692 -1.17(-4.48%)
Aug 21, 2009 25.77 26.35 25.70 26.16 6,515,195 +0.54(+2.12%)
Aug 20, 2009 25.38 25.74 25.08 25.62 5,133,340 +0.28(+1.10%)
Aug 19, 2009 24.81 25.50 24.60 25.34 8,029,414 +0.17(+0.69%)
Aug 18, 2009 24.34 25.23 24.16 25.17 8,658,775 +0.66(+2.68%)
Aug 17, 2009 24.85 24.87 24.24 24.51 8,223,098 -0.92(-3.62%)
Aug 14, 2009 25.82 25.88 25.19 25.43 5,410,595 -0.40(-1.54%)
Aug 13, 2009 25.69 26.00 25.13 25.83 7,844,271 +0.36(+1.40%)
Aug 12, 2009 25.57 25.85 25.28 25.47 10,198,551 -0.19(-0.73%)
Aug 11, 2009 26.19 26.31 25.49 25.66 10,205,207 -0.62(-2.36%)
Aug 10, 2009 26.74 26.95 25.97 26.28 12,698,133 -1.46(-5.26%)
Aug 07, 2009 26.65 27.82 26.42 27.74 7,959,525 +1.47(+5.61%)
Aug 06, 2009 26.53 26.80 25.80 26.27 6,622,141 +0.06(+0.21%)
Aug 05, 2009 26.86 27.19 25.92 26.21 7,686,194 -0.64(-2.37%)
Aug 04, 2009 26.63 27.37 26.59 26.85 6,842,777 +0.06(+0.23%)
Aug 03, 2009 26.48 26.85 26.14 26.79 7,430,737 +0.70(+2.70%)
Jul 31, 2009 25.62 26.32 25.62 26.08 7,925,396 +0.45(+1.74%)
Jul 30, 2009 26.00 26.27 25.54 25.63 7,782,471 -0.17(-0.65%)
Jul 29, 2009 25.95 26.37 25.46 25.80 6,248,401 -0.29(-1.10%)
Jul 28, 2009 25.31 26.17 25.28 26.09 10,967,792 +1.09(+4.36%)
Jul 27, 2009 25.28 25.51 24.85 25.00 8,012,182 -0.51(-2.00%)
Jul 24, 2009 25.69 25.81 25.17 25.51 576 -0.39(-1.51%)
Jul 23, 2009 25.12 26.12 24.82 25.90 7,553,350 +0.83(+3.31%)
Jul 22, 2009 25.13 25.44 24.85 25.07 8,807,785 -0.34(-1.35%)
Jul 21, 2009 25.73 25.79 24.77 25.41 9,228,013 -0.31(-1.22%)
Jul 20, 2009 25.26 25.74 25.03 25.72 8,798,149 +0.47(+1.88%)
Jul 17, 2009 24.68 25.34 24.50 25.25 8,133,674 +0.40(+1.63%)
Jul 16, 2009 24.67 24.97 24.27 24.84 6,872,928 +0.17(+0.71%)
Jul 15, 2009 24.34 24.80 24.26 24.67 9,677,112 +0.66(+2.73%)
Jul 14, 2009 23.90 24.15 23.37 24.01 7,628,530 +0.20(+0.85%)
Jul 13, 2009 23.66 23.94 23.55 23.81 11,668,159 +0.94(+4.12%)
Jul 10, 2009 22.75 23.19 22.67 22.87 6,152,291 -0.06(-0.27%)
Jul 09, 2009 22.66 23.22 22.56 22.93 10,734,710 +0.45(+2.02%)
Jul 08, 2009 22.03 22.53 21.81 22.48 17,541,442 +0.60(+2.74%)
Jul 07, 2009 22.37 22.53 21.82 21.88 7,971,484 -0.50(-2.25%)
Jul 06, 2009 22.00 22.58 21.95 22.38 11,631,109 -0.01(-0.03%)
Jul 02, 2009 23.32 23.46 22.35 22.39 9,530,923 -1.34(-5.65%)
Jul 01, 2009 23.50 23.94 23.39 23.73 6,602,958 +0.36(+1.52%)
Jun 30, 2009 23.76 24.29 23.16 23.37 9,217,291 -0.37(-1.56%)
Jun 29, 2009 23.52 24.11 23.20 23.74 5,946,631 +0.31(+1.31%)
Jun 26, 2009 23.81 23.96 23.38 23.44 5,620,168 -0.33(-1.38%)
Jun 25, 2009 23.62 23.92 23.55 23.76 9,449,363 +0.75(+3.28%)
Jun 24, 2009 23.19 23.54 22.89 23.01 8,745,938 -0.01(-0.03%)
Jun 23, 2009 23.41 23.53 22.84 23.02 7,271,046 -0.32(-1.38%)
Jun 22, 2009 23.88 24.01 23.32 23.34 8,574,250 -0.66(-2.73%)
Jun 19, 2009 23.94 24.36 23.85 23.99 15,972,418 +0.22(+0.91%)
Jun 18, 2009 25.12 25.32 23.60 23.78 19,304,172 -1.26(-5.02%)
Jun 17, 2009 24.82 25.52 24.68 25.03 13,073,416 +0.02(+0.08%)
Jun 16, 2009 26.21 26.62 24.86 25.01 39,404,688 -1.97(-7.29%)
Jun 15, 2009 26.53 27.24 25.91 26.98 18,286,268 +0.08(+0.29%)
Jun 12, 2009 25.91 27.00 25.75 26.90 10,232,075 +0.92(+3.55%)
Jun 11, 2009 26.81 26.90 25.84 25.98 12,299,024 -1.14(-4.22%)
Jun 10, 2009 27.76 27.90 26.40 27.13 9,227,296 -0.45(-1.64%)
Jun 09, 2009 27.19 27.80 26.94 27.58 7,949,943 +0.61(+2.28%)
Jun 08, 2009 26.63 27.25 26.42 26.97 10,609,130 +0.84(+3.21%)
Jun 05, 2009 26.30 26.54 25.65 26.13 8,832,407 +0.29(+1.11%)
Jun 04, 2009 26.34 26.37 25.48 25.84 9,488,902 -0.69(-2.60%)
Jun 03, 2009 26.17 26.67 25.87 26.53 9,078,782 +0.08(+0.29%)
Jun 02, 2009 26.20 26.58 25.84 26.46 8,378,929 +0.20(+0.74%)
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.