Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.89 29.03 28.73 28.96 781,468 +0.05(+0.16%)
Aug 28, 2009 29.13 29.13 28.77 28.91 506,092 -0.21(-0.73%)
Aug 27, 2009 29.09 29.17 28.74 29.13 595,958 +0.03(+0.11%)
Aug 26, 2009 29.14 29.31 28.96 29.10 750,282 -0.14(-0.48%)
Aug 25, 2009 29.48 29.53 29.17 29.24 646,193 -0.06(-0.21%)
Aug 24, 2009 29.71 29.71 29.15 29.30 845,433 -0.48(-1.61%)
Aug 21, 2009 29.50 29.83 29.28 29.78 650,002 +0.43(+1.47%)
Aug 20, 2009 30.22 30.22 29.18 29.35 894,862 +0.16(+0.54%)
Aug 19, 2009 28.65 29.32 28.48 29.19 720,298 +0.48(+1.67%)
Aug 18, 2009 28.93 29.04 28.45 28.71 906,404 -0.26(-0.89%)
Aug 17, 2009 29.22 29.39 28.75 28.97 917,641 -0.34(-1.15%)
Aug 14, 2009 29.33 29.54 29.05 29.31 545,424 +0.07(+0.24%)
Aug 13, 2009 29.72 29.75 29.12 29.24 764,420 -0.49(-1.66%)
Aug 12, 2009 29.70 30.04 29.31 29.73 816,152 -0.06(-0.21%)
Aug 11, 2009 30.12 30.18 29.64 29.79 810,837 -0.16(-0.52%)
Aug 10, 2009 30.36 30.60 29.59 29.95 2,078,466 +1.64(+5.79%)
Aug 07, 2009 28.22 28.44 28.21 28.31 374,165 +0.15(+0.53%)
Aug 06, 2009 28.16 28.40 28.04 28.16 488,861 -0.05(-0.19%)
Aug 05, 2009 28.46 28.55 27.95 28.22 713,148 -0.22(-0.77%)
Aug 04, 2009 28.36 28.61 28.26 28.44 409,966 +0.13(+0.44%)
Aug 03, 2009 28.11 28.32 27.86 28.31 494,696 +0.16(+0.58%)
Jul 31, 2009 28.26 28.52 28.11 28.15 566,127 -0.22(-0.77%)
Jul 30, 2009 28.44 28.64 28.25 28.37 762,782 +0.12(+0.42%)
Jul 29, 2009 28.20 28.38 27.90 28.25 535,143 +0.00(+0.00%)
Jul 28, 2009 28.12 28.25 27.90 28.25 327,589 +0.09(+0.33%)
Jul 27, 2009 28.04 28.15 27.81 28.15 250,142 +0.02(+0.08%)
Jul 24, 2009 28.21 28.30 27.97 28.13 731 -0.11(-0.39%)
Jul 23, 2009 27.68 28.51 27.63 28.24 652,182 +0.56(+2.01%)
Jul 22, 2009 27.53 27.87 27.53 27.68 429,145 +0.16(+0.60%)
Jul 21, 2009 27.75 27.93 27.34 27.52 577,579 -0.11(-0.40%)
Jul 20, 2009 27.14 27.65 27.00 27.63 799,369 +0.51(+1.88%)
Jul 17, 2009 27.52 27.52 27.07 27.12 547,018 -0.42(-1.51%)
Jul 16, 2009 27.20 27.56 27.18 27.54 504,022 +0.34(+1.24%)
Jul 15, 2009 27.16 27.21 26.95 27.20 857,936 +0.15(+0.55%)
Jul 14, 2009 27.23 27.23 26.87 27.05 715,887 -0.13(-0.49%)
Jul 13, 2009 26.97 27.26 26.95 27.18 398,149 +0.15(+0.55%)
Jul 10, 2009 26.70 27.90 26.69 27.03 848,252 +0.29(+1.08%)
Jul 09, 2009 26.81 26.86 26.44 26.74 618,437 -0.05(-0.20%)
Jul 08, 2009 27.20 27.25 26.61 26.80 817,629 -0.30(-1.10%)
Jul 07, 2009 27.23 27.43 27.02 27.10 466,956 -0.14(-0.52%)
Jul 06, 2009 26.89 27.27 26.86 27.24 475,374 +0.18(+0.67%)
Jul 02, 2009 27.62 27.62 26.95 27.06 436,230 -0.73(-2.62%)
Jul 01, 2009 27.10 27.86 27.10 27.79 380,614 +0.71(+2.63%)
Jun 30, 2009 27.21 27.24 26.81 27.07 780,460 -0.22(-0.80%)
Jun 29, 2009 26.92 27.31 26.83 27.29 515,159 +0.27(+1.02%)
Jun 26, 2009 26.79 27.22 26.68 27.02 728,485 +0.09(+0.35%)
Jun 25, 2009 26.56 26.96 26.55 26.92 637,535 +0.16(+0.59%)
Jun 24, 2009 26.83 26.92 26.60 26.77 555,589 +0.02(+0.09%)
Jun 23, 2009 26.63 26.87 26.39 26.74 679,349 +0.25(+0.95%)
Jun 22, 2009 26.90 27.03 26.44 26.49 815,417 -0.53(-1.97%)
Jun 19, 2009 27.12 27.28 26.95 27.03 576,317 +0.10(+0.38%)
Jun 18, 2009 26.56 27.08 26.55 26.92 506,571 +0.34(+1.27%)
Jun 17, 2009 26.37 26.81 26.37 26.59 615,888 +0.00(+0.00%)
Jun 16, 2009 27.10 27.10 26.48 26.59 661,053 -0.50(-1.85%)
Jun 15, 2009 27.28 27.28 26.96 27.09 591,118 -0.45(-1.62%)
Jun 12, 2009 27.32 27.57 27.09 27.54 618,728 +0.15(+0.54%)
Jun 11, 2009 26.97 27.75 26.97 27.39 677,464 +0.38(+1.42%)
Jun 10, 2009 27.54 27.74 26.83 27.00 763,851 -0.47(-1.71%)
Jun 09, 2009 27.45 27.57 27.38 27.47 452,892 -0.02(-0.09%)
Jun 08, 2009 27.47 27.62 27.22 27.50 586,167 -0.01(-0.03%)
Jun 05, 2009 27.82 27.82 27.33 27.50 582,272 -0.01(-0.03%)
Jun 04, 2009 27.78 27.86 27.33 27.51 767,740 -0.20(-0.74%)
Jun 03, 2009 27.86 27.93 27.59 27.72 648,267 -0.25(-0.90%)
Jun 02, 2009 27.63 28.21 27.63 27.97 969,246 +0.34(+1.22%)
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.