Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.96 30.13 29.38 29.94 481,766 -0.02(-0.07%)
Sep 29, 2009 30.18 31.10 29.83 29.96 703,143 -0.18(-0.60%)
Sep 28, 2009 29.29 30.30 29.23 30.14 354,899 +1.17(+4.04%)
Sep 25, 2009 29.98 29.98 28.67 28.97 655,814 -0.96(-3.21%)
Sep 24, 2009 30.54 30.81 29.48 29.93 369,553 -0.61(-2.00%)
Sep 23, 2009 31.48 31.48 30.48 30.54 469,192 -0.93(-2.96%)
Sep 22, 2009 31.68 32.00 31.27 31.47 229,851 -0.07(-0.22%)
Sep 21, 2009 31.54 31.62 30.86 31.54 414,920 -0.23(-0.72%)
Sep 18, 2009 31.97 32.45 31.69 31.77 567,297 +0.07(+0.22%)
Sep 17, 2009 30.91 33.17 30.61 31.70 1,328,196 +1.43(+4.72%)
Sep 16, 2009 29.11 30.97 28.95 30.27 604,082 +1.21(+4.16%)
Sep 15, 2009 28.29 29.11 28.29 29.06 312,067 +0.85(+3.01%)
Sep 14, 2009 27.27 28.22 26.92 28.21 231,818 +0.65(+2.36%)
Sep 11, 2009 27.88 27.99 27.33 27.56 285,874 -0.28(-1.01%)
Sep 10, 2009 27.51 27.84 27.10 27.84 307,240 +0.39(+1.42%)
Sep 09, 2009 26.50 27.86 26.38 27.45 523,292 +1.08(+4.10%)
Sep 08, 2009 26.65 26.78 26.12 26.37 286,105 -0.12(-0.45%)
Sep 04, 2009 25.74 26.52 25.74 26.49 200,309 +0.62(+2.40%)
Sep 03, 2009 26.53 26.53 25.46 25.87 501,046 -0.52(-1.97%)
Sep 02, 2009 26.76 26.97 26.07 26.39 378,720 -0.44(-1.64%)
Sep 01, 2009 27.63 28.09 26.56 26.83 765,456 -0.85(-3.07%)
Aug 31, 2009 27.87 28.40 27.43 27.68 317,857 -0.36(-1.28%)
Aug 28, 2009 28.40 28.62 27.82 28.04 308,507 -0.21(-0.74%)
Aug 27, 2009 28.25 28.33 27.36 28.25 273,557 -0.10(-0.35%)
Aug 26, 2009 27.89 28.59 27.65 28.35 343,395 +0.35(+1.25%)
Aug 25, 2009 28.34 28.34 27.93 28.00 601,727 +0.00(+0.00%)
Aug 24, 2009 28.00 28.53 27.79 28.00 419,151 +0.05(+0.18%)
Aug 21, 2009 27.84 28.15 27.58 27.95 371,790 +0.46(+1.67%)
Aug 20, 2009 27.27 27.51 27.05 27.49 170,925 +0.28(+1.03%)
Aug 19, 2009 26.65 27.33 26.49 27.21 341,920 +0.46(+1.72%)
Aug 18, 2009 26.63 27.12 26.48 26.75 238,577 +0.33(+1.24%)
Aug 17, 2009 27.08 27.22 26.36 26.42 251,185 -1.29(-4.64%)
Aug 14, 2009 28.40 28.40 27.52 27.71 181,824 -0.62(-2.19%)
Aug 13, 2009 28.39 28.48 27.48 28.33 229,719 -0.03(-0.11%)
Aug 12, 2009 28.41 28.77 28.01 28.36 455,794 -0.24(-0.84%)
Aug 11, 2009 28.25 28.96 27.85 28.60 601,037 +0.40(+1.42%)
Aug 10, 2009 27.86 28.25 27.37 28.20 473,343 +0.40(+1.44%)
Aug 07, 2009 26.92 27.87 26.69 27.80 408,421 +1.20(+4.51%)
Aug 06, 2009 26.54 26.99 26.42 26.60 394,160 +0.08(+0.30%)
Aug 05, 2009 27.02 27.37 26.46 26.52 337,380 -0.31(-1.16%)
Aug 04, 2009 27.00 27.00 26.41 26.83 386,550 -0.21(-0.78%)
Aug 03, 2009 26.91 27.07 26.04 27.04 364,595 +0.57(+2.15%)
Jul 31, 2009 26.54 27.04 26.21 26.47 505,172 +0.09(+0.34%)
Jul 30, 2009 26.69 26.89 25.93 26.38 1,138,713 +0.12(+0.46%)
Jul 29, 2009 28.45 30.45 25.80 26.26 1,430,857 -3.87(-12.84%)
Jul 28, 2009 29.64 30.80 29.48 30.13 1,180,114 +0.47(+1.58%)
Jul 27, 2009 28.88 29.86 28.75 29.66 498,835 +0.85(+2.95%)
Jul 24, 2009 28.63 28.95 28.19 28.81 327,543 +0.18(+0.63%)
Jul 23, 2009 27.30 28.67 27.10 28.63 436,379 +1.23(+4.49%)
Jul 22, 2009 26.92 27.66 26.72 27.40 524,870 +0.55(+2.05%)
Jul 21, 2009 27.65 28.24 26.28 26.85 737,015 -1.37(-4.85%)
Jul 20, 2009 27.09 28.29 26.80 28.22 745,981 +1.47(+5.50%)
Jul 17, 2009 26.98 27.02 26.44 26.75 312,772 -0.29(-1.07%)
Jul 16, 2009 26.29 27.15 26.25 27.04 480,549 +0.65(+2.46%)
Jul 15, 2009 25.55 26.42 25.24 26.39 418,793 +0.97(+3.82%)
Jul 14, 2009 24.90 25.45 24.52 25.42 395,501 +0.76(+3.08%)
Jul 13, 2009 24.20 24.74 24.15 24.66 392,202 +0.43(+1.77%)
Jul 10, 2009 24.04 24.50 23.92 24.23 321,272 -0.03(-0.12%)
Jul 09, 2009 24.28 24.61 23.84 24.26 403,117 +0.18(+0.75%)
Jul 08, 2009 24.20 24.28 23.79 24.08 1,046,094 +0.15(+0.63%)
Jul 07, 2009 24.62 24.90 23.91 23.93 443,791 -0.81(-3.27%)
Jul 06, 2009 24.29 24.79 24.14 24.74 536,690 +0.26(+1.06%)
Jul 02, 2009 25.33 25.33 24.42 24.48 559,270 -1.19(-4.64%)
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.