Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.72 31.85 31.36 31.43 3,018,651 -0.43(-1.35%)
Aug 28, 2009 31.84 31.88 31.40 31.86 2,652,135 +0.22(+0.70%)
Aug 27, 2009 31.50 31.72 31.22 31.64 2,676,707 +0.18(+0.57%)
Aug 26, 2009 31.26 31.55 31.04 31.46 3,549,130 +0.20(+0.64%)
Aug 25, 2009 31.62 31.83 31.23 31.26 2,807,357 -0.28(-0.89%)
Aug 24, 2009 31.52 31.71 31.25 31.54 1,920,744 +0.05(+0.16%)
Aug 21, 2009 31.31 31.65 31.04 31.49 3,973,976 +0.30(+0.96%)
Aug 20, 2009 30.65 31.20 30.57 31.19 3,218,498 +0.45(+1.46%)
Aug 19, 2009 30.49 30.78 30.49 30.74 2,787,595 +0.06(+0.20%)
Aug 18, 2009 30.88 30.95 30.43 30.68 3,105,092 -0.07(-0.23%)
Aug 17, 2009 30.77 31.12 30.66 30.75 2,707,374 -0.36(-1.16%)
Aug 14, 2009 31.07 31.25 30.69 31.11 2,392,999 +0.05(+0.16%)
Aug 13, 2009 31.14 31.18 30.74 31.06 2,881,871 -0.08(-0.26%)
Aug 12, 2009 31.08 31.34 30.69 31.14 2,192,027 +0.07(+0.23%)
Aug 11, 2009 31.00 31.13 30.73 31.07 1,944,036 +0.04(+0.13%)
Aug 10, 2009 31.14 31.34 30.78 31.03 1,665,025 -0.16(-0.51%)
Aug 07, 2009 30.85 31.45 30.76 31.19 3,627,107 +0.44(+1.43%)
Aug 06, 2009 30.57 30.83 30.27 30.75 4,363,646 -0.06(-0.19%)
Aug 05, 2009 30.98 31.14 30.51 30.81 2,911,103 -0.08(-0.26%)
Aug 04, 2009 30.94 31.18 30.77 30.89 4,285,718 -0.12(-0.38%)
Aug 03, 2009 31.30 31.45 30.87 31.01 3,317,755 +0.05(+0.15%)
Jul 31, 2009 31.37 32.36 30.66 30.96 6,173,088 +0.31(+1.01%)
Jul 30, 2009 30.69 31.00 30.44 30.65 3,153,305 +0.13(+0.43%)
Jul 29, 2009 30.26 30.73 30.06 30.52 3,043,052 +0.03(+0.10%)
Jul 28, 2009 31.02 31.04 30.19 30.49 4,940,276 -0.65(-2.09%)
Jul 27, 2009 30.86 31.18 30.75 31.14 2,483,979 +0.20(+0.65%)
Jul 24, 2009 30.12 30.97 30.03 30.94 980 +0.73(+2.42%)
Jul 23, 2009 29.82 30.63 29.73 30.21 9,365,654 +0.49(+1.65%)
Jul 22, 2009 30.20 30.27 29.59 29.72 4,354,875 -0.52(-1.72%)
Jul 21, 2009 30.23 30.24 29.73 30.24 4,150,900 +0.28(+0.93%)
Jul 20, 2009 30.00 30.10 29.63 29.96 3,803,315 +0.16(+0.54%)
Jul 17, 2009 29.88 30.14 29.43 29.80 2,935,229 -0.15(-0.50%)
Jul 16, 2009 29.62 30.09 29.08 29.95 4,118,922 +0.25(+0.84%)
Jul 15, 2009 29.12 29.71 28.93 29.70 3,324,440 +0.72(+2.48%)
Jul 14, 2009 28.84 28.98 28.50 28.98 2,674,870 +0.23(+0.80%)
Jul 13, 2009 28.24 28.77 28.12 28.75 5,195,077 +0.22(+0.77%)
Jul 10, 2009 28.50 28.59 28.07 28.53 3,583,395 -0.06(-0.21%)
Jul 09, 2009 28.52 28.74 28.15 28.59 3,254,984 +0.26(+0.92%)
Jul 08, 2009 28.73 28.94 28.07 28.33 3,996,654 -0.24(-0.84%)
Jul 07, 2009 28.96 29.00 28.54 28.57 4,367,622 -0.38(-1.31%)
Jul 06, 2009 28.22 28.96 28.12 28.95 4,864,310 +0.67(+2.37%)
Jul 02, 2009 28.76 28.86 28.20 28.28 4,809,521 -0.79(-2.72%)
Jul 01, 2009 29.10 29.28 28.91 29.07 4,248,592 +0.18(+0.62%)
Jun 30, 2009 29.02 29.16 28.45 28.89 5,209,748 -0.15(-0.52%)
Jun 29, 2009 28.61 29.08 28.45 29.04 2,759,355 +0.43(+1.50%)
Jun 26, 2009 28.90 28.90 28.38 28.61 5,425,499 -0.31(-1.07%)
Jun 25, 2009 28.49 28.93 28.38 28.92 6,166,188 +0.38(+1.33%)
Jun 24, 2009 28.52 28.95 28.27 28.54 4,210,010 +0.29(+1.03%)
Jun 23, 2009 28.82 28.93 28.15 28.25 4,548,147 -0.50(-1.74%)
Jun 22, 2009 28.24 28.94 28.00 28.75 5,250,211 +0.38(+1.34%)
Jun 19, 2009 28.68 28.69 28.23 28.37 7,343,209 -0.09(-0.32%)
Jun 18, 2009 27.89 28.49 27.80 28.46 4,047,730 +0.67(+2.41%)
Jun 17, 2009 27.57 27.92 27.54 27.79 4,115,377 +0.12(+0.43%)
Jun 16, 2009 27.39 27.89 27.34 27.67 5,558,010 +0.31(+1.13%)
Jun 15, 2009 27.73 27.91 27.17 27.36 3,619,556 -0.64(-2.29%)
Jun 12, 2009 27.28 28.16 27.03 28.00 4,370,711 +0.55(+2.00%)
Jun 11, 2009 26.90 27.68 26.87 27.45 5,383,059 +0.65(+2.43%)
Jun 10, 2009 26.33 26.94 26.32 26.80 11,362,873 +0.66(+2.52%)
Jun 09, 2009 26.47 26.53 26.08 26.14 2,913,161 -0.23(-0.87%)
Jun 08, 2009 26.28 26.55 26.06 26.37 3,519,856 -0.43(-1.60%)
Jun 05, 2009 26.46 26.85 26.07 26.80 5,237,395 +0.42(+1.59%)
Jun 04, 2009 26.50 26.52 26.20 26.38 3,205,833 +0.05(+0.19%)
Jun 03, 2009 26.42 26.80 26.00 26.33 3,250,932 -0.11(-0.42%)
Jun 02, 2009 27.31 27.38 26.39 26.44 6,738,051 -0.82(-3.01%)
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.