Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.22 25.22 23.79 23.91 10,991,306 -1.54(-6.05%)
Oct 29, 2009 25.22 25.50 24.60 25.45 7,321,494 +0.69(+2.79%)
Oct 28, 2009 25.33 25.49 24.70 24.76 8,838,732 -0.63(-2.48%)
Oct 27, 2009 25.47 25.76 25.21 25.39 9,350,229 -0.12(-0.47%)
Oct 26, 2009 26.01 26.11 25.35 25.51 9,724,690 -0.56(-2.15%)
Oct 23, 2009 26.01 26.16 25.91 26.07 9,412,530 -0.27(-1.03%)
Oct 22, 2009 25.68 26.47 25.57 26.34 10,180,827 +0.78(+3.05%)
Oct 21, 2009 26.44 26.89 25.55 25.56 10,357,910 -0.90(-3.40%)
Oct 20, 2009 26.88 26.92 26.45 26.46 11,894,125 -0.57(-2.11%)
Oct 19, 2009 27.38 27.45 26.74 27.03 17,208,091 -1.22(-4.32%)
Oct 16, 2009 28.00 28.40 27.71 28.25 10,896,824 -0.36(-1.26%)
Oct 15, 2009 28.22 28.66 28.03 28.61 7,659,665 +0.50(+1.78%)
Oct 14, 2009 28.08 28.57 27.89 28.11 7,713,681 +0.34(+1.22%)
Oct 13, 2009 27.66 27.83 27.36 27.77 6,817,009 +0.00(+0.00%)
Oct 12, 2009 27.55 27.82 27.47 27.77 5,592,149 +0.47(+1.72%)
Oct 09, 2009 26.68 27.31 26.56 27.30 6,016,621 +0.59(+2.21%)
Oct 08, 2009 26.70 26.95 26.49 26.71 7,094,338 -0.21(-0.78%)
Oct 07, 2009 26.44 27.03 26.22 26.92 4,863,228 +0.29(+1.09%)
Oct 06, 2009 27.12 27.41 26.28 26.63 10,082,148 -0.30(-1.11%)
Oct 05, 2009 27.17 27.37 26.68 26.93 8,334,561 +0.22(+0.82%)
Oct 02, 2009 25.35 27.06 25.29 26.71 13,594,489 +1.18(+4.62%)
Oct 01, 2009 27.09 27.36 25.46 25.53 13,644,743 -1.71(-6.28%)
Sep 30, 2009 27.44 27.74 27.09 27.24 8,644,891 -0.19(-0.69%)
Sep 29, 2009 28.08 28.13 27.38 27.43 5,553,880 -0.57(-2.04%)
Sep 28, 2009 27.29 28.01 27.21 28.00 5,552,099 +0.83(+3.05%)
Sep 25, 2009 27.62 27.89 27.06 27.17 7,194,305 -0.63(-2.27%)
Sep 24, 2009 28.50 28.57 27.52 27.80 7,198,214 -0.54(-1.91%)
Sep 23, 2009 29.02 29.18 28.25 28.34 5,931,457 -0.69(-2.38%)
Sep 22, 2009 28.95 29.05 28.61 29.03 4,790,815 +0.43(+1.50%)
Sep 21, 2009 28.94 29.19 27.18 28.60 5,055,706 -0.65(-2.22%)
Sep 18, 2009 29.03 29.36 28.63 29.25 8,782,900 +0.35(+1.21%)
Sep 17, 2009 29.45 29.73 28.46 28.90 7,423,870 +0.01(+0.04%)
Sep 16, 2009 28.38 29.80 28.22 28.89 10,417,137 +0.65(+2.29%)
Sep 15, 2009 27.33 28.39 27.13 28.24 8,822,648 +0.90(+3.29%)
Sep 14, 2009 26.45 27.38 26.38 27.34 6,064,670 +0.57(+2.13%)
Sep 11, 2009 27.05 27.22 26.59 26.77 5,833,291 -0.22(-0.82%)
Sep 10, 2009 26.87 27.05 26.33 26.99 6,401,743 -0.01(-0.04%)
Sep 09, 2009 26.58 27.00 26.21 27.00 6,453,621 +0.48(+1.81%)
Sep 08, 2009 26.86 26.90 26.21 26.52 5,156,648 +0.01(+0.04%)
Sep 04, 2009 26.53 26.59 26.20 26.51 5,129,094 +0.14(+0.53%)
Sep 03, 2009 26.38 26.71 26.03 26.37 5,808,528 +0.25(+0.96%)
Sep 02, 2009 26.58 26.92 26.07 26.12 7,260,370 -0.52(-1.95%)
Sep 01, 2009 27.85 28.07 26.56 26.64 11,302,997 -1.30(-4.65%)
Aug 31, 2009 27.90 28.23 27.74 27.94 11,093,023 -0.45(-1.59%)
Aug 28, 2009 28.24 28.58 28.01 28.39 8,395,962 +0.38(+1.36%)
Aug 27, 2009 27.50 28.10 27.48 28.01 8,452,342 +0.37(+1.34%)
Aug 26, 2009 27.45 27.90 27.03 27.64 5,914,711 +0.15(+0.55%)
Aug 25, 2009 27.57 27.93 27.32 27.49 7,393,221 +0.07(+0.26%)
Aug 24, 2009 28.25 28.35 27.27 27.42 9,688,051 -0.61(-2.18%)
Aug 21, 2009 28.00 28.28 27.69 28.03 8,908,270 +0.25(+0.90%)
Aug 20, 2009 27.83 28.00 27.53 27.78 8,484,775 +0.31(+1.13%)
Aug 19, 2009 27.20 27.80 27.01 27.47 11,835,936 -0.06(-0.22%)
Aug 18, 2009 27.11 28.04 26.89 27.53 43,333,493 +0.84(+3.15%)
Aug 17, 2009 27.04 27.30 26.31 26.69 17,702,340 -1.54(-5.46%)
Aug 14, 2009 25.65 28.42 25.56 28.23 32,252,898 +2.43(+9.42%)
Aug 13, 2009 26.13 26.19 25.52 25.80 8,370,340 +0.09(+0.35%)
Aug 12, 2009 25.01 25.86 24.90 25.71 7,648,017 +0.53(+2.10%)
Aug 11, 2009 25.71 25.71 24.71 25.18 10,097,935 -0.73(-2.82%)
Aug 10, 2009 25.66 26.29 25.34 25.91 8,242,557 +0.09(+0.35%)
Aug 07, 2009 24.93 26.35 24.58 25.82 12,394,813 +1.17(+4.75%)
Aug 06, 2009 24.50 24.96 23.79 24.65 8,739,154 +0.48(+1.99%)
Aug 05, 2009 23.75 24.23 23.27 24.17 7,554,354 +0.66(+2.81%)
Aug 04, 2009 22.74 23.83 22.63 23.51 8,107,962 +0.57(+2.48%)
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.