Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.00 26.00 25.25 25.28 2,844,292 -0.54(-2.09%)
Sep 29, 2009 25.75 25.99 25.64 25.82 1,687,465 -0.05(-0.19%)
Sep 28, 2009 25.57 25.87 25.50 25.87 1,032,802 +0.39(+1.53%)
Sep 25, 2009 25.29 25.55 25.24 25.48 1,774,738 +0.14(+0.55%)
Sep 24, 2009 25.61 25.69 25.24 25.34 1,513,753 -0.21(-0.82%)
Sep 23, 2009 25.70 25.97 25.50 25.55 1,201,995 -0.03(-0.12%)
Sep 22, 2009 25.91 26.00 25.55 25.58 1,153,983 -0.22(-0.85%)
Sep 21, 2009 25.97 26.13 25.68 25.80 1,247,131 -0.25(-0.96%)
Sep 18, 2009 25.91 26.07 25.76 26.05 2,845,479 +0.10(+0.39%)
Sep 17, 2009 26.14 26.18 25.79 25.95 2,323,048 +0.04(+0.16%)
Sep 16, 2009 26.00 26.19 25.81 25.91 3,168,020 -0.09(-0.36%)
Sep 15, 2009 25.74 26.00 25.46 26.00 3,220,714 +0.35(+1.36%)
Sep 14, 2009 25.42 25.65 25.30 25.65 2,236,126 +0.20(+0.79%)
Sep 11, 2009 25.45 25.56 25.02 25.45 6,744,943 +0.10(+0.39%)
Sep 10, 2009 26.10 25.75 25.32 25.35 17,604,792 -0.75(-2.87%)
Sep 09, 2009 25.55 26.40 25.41 26.10 5,154,422 -0.23(-0.87%)
Sep 08, 2009 26.79 26.79 26.22 26.33 1,600,480 -0.56(-2.08%)
Sep 04, 2009 26.85 26.92 26.60 26.89 966,534 +0.04(+0.15%)
Sep 03, 2009 26.81 26.87 26.61 26.85 2,239,857 +0.24(+0.90%)
Sep 02, 2009 26.93 26.96 26.61 26.61 1,113,862 -0.38(-1.41%)
Sep 01, 2009 26.92 27.27 26.78 26.99 2,758,816 +0.02(+0.07%)
Aug 31, 2009 27.45 27.50 26.94 26.97 1,975,803 -0.60(-2.18%)
Aug 28, 2009 27.66 27.66 27.29 27.57 1,289,189 +0.04(+0.15%)
Aug 27, 2009 27.53 27.65 27.23 27.53 1,934,401 +0.07(+0.25%)
Aug 26, 2009 27.29 27.57 27.04 27.46 1,440,357 +0.17(+0.62%)
Aug 25, 2009 27.29 27.50 27.14 27.29 1,642,021 +0.09(+0.33%)
Aug 24, 2009 27.18 27.23 26.93 27.20 1,132,995 +0.15(+0.55%)
Aug 21, 2009 26.58 27.11 26.46 27.05 1,317,197 +0.59(+2.23%)
Aug 20, 2009 26.26 26.48 26.13 26.46 1,209,886 +0.15(+0.57%)
Aug 19, 2009 26.04 26.36 25.86 26.31 846,318 +0.10(+0.38%)
Aug 18, 2009 26.06 26.29 25.89 26.21 1,294,175 +0.14(+0.54%)
Aug 17, 2009 26.24 26.26 25.99 26.07 948,260 -0.34(-1.29%)
Aug 14, 2009 26.41 26.55 26.09 26.41 956,072 +0.06(+0.23%)
Aug 13, 2009 26.38 26.40 26.10 26.35 1,666,786 +0.08(+0.30%)
Aug 12, 2009 26.35 26.49 26.13 26.27 2,130,330 -0.10(-0.38%)
Aug 11, 2009 26.50 26.50 26.18 26.37 924,911 -0.12(-0.45%)
Aug 10, 2009 26.36 26.49 26.12 26.49 1,516,493 +0.08(+0.30%)
Aug 07, 2009 26.44 26.57 26.12 26.41 1,454,298 +0.18(+0.69%)
Aug 06, 2009 26.26 27.12 26.14 26.23 3,998,992 +0.47(+1.82%)
Aug 05, 2009 25.68 25.99 25.30 25.76 2,250,648 +0.25(+0.98%)
Aug 04, 2009 25.43 25.63 25.38 25.51 1,762,514 +0.03(+0.12%)
Aug 03, 2009 25.48 25.79 25.28 25.48 1,334,848 +0.05(+0.20%)
Jul 31, 2009 25.72 25.81 25.32 25.43 1,508,883 -0.30(-1.17%)
Jul 30, 2009 25.63 25.98 25.50 25.73 1,298,385 +0.27(+1.06%)
Jul 29, 2009 25.60 25.88 25.17 25.46 1,401,132 -0.16(-0.62%)
Jul 28, 2009 25.77 25.85 25.44 25.62 1,417,056 -0.17(-0.66%)
Jul 27, 2009 25.61 25.85 25.59 25.79 1,094,732 +0.03(+0.12%)
Jul 24, 2009 25.00 25.81 25.00 25.76 1,269,825 +0.54(+2.14%)
Jul 23, 2009 24.56 25.34 24.56 25.22 1,809,102 +0.62(+2.52%)
Jul 22, 2009 24.76 24.85 24.50 24.60 1,270,176 -0.17(-0.69%)
Jul 21, 2009 24.47 24.88 24.39 24.77 1,705,772 +0.28(+1.14%)
Jul 20, 2009 24.33 24.49 24.01 24.49 1,172,989 +0.32(+1.32%)
Jul 17, 2009 24.10 24.39 23.88 24.17 1,668,076 -0.44(-1.79%)
Jul 16, 2009 24.44 24.68 24.13 24.61 1,012,473 +0.05(+0.20%)
Jul 15, 2009 24.18 24.58 24.05 24.56 1,103,163 +0.60(+2.50%)
Jul 14, 2009 23.71 23.96 23.53 23.96 994,234 +0.26(+1.10%)
Jul 13, 2009 23.27 23.74 23.24 23.70 1,102,723 +0.34(+1.46%)
Jul 10, 2009 23.38 23.45 23.11 23.36 659,205 -0.07(-0.30%)
Jul 09, 2009 23.66 23.66 23.15 23.43 1,239,402 -0.01(-0.04%)
Jul 08, 2009 23.70 23.85 23.17 23.44 1,647,029 -0.20(-0.85%)
Jul 07, 2009 24.21 24.36 23.59 23.64 1,369,765 -0.73(-3.00%)
Jul 06, 2009 24.10 24.48 24.01 24.37 959,208 +0.14(+0.58%)
Jul 02, 2009 25.11 25.11 24.23 24.23 1,535,027 -1.16(-4.57%)
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.