Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.99 26.25 25.89 26.05 24,767,480 -0.16(-0.61%)
Aug 28, 2009 26.55 26.56 26.06 26.21 22,062,716 -0.21(-0.79%)
Aug 27, 2009 26.67 26.67 26.20 26.42 20,301,842 -0.09(-0.34%)
Aug 26, 2009 26.29 26.72 26.20 26.51 26,693,084 +0.21(+0.80%)
Aug 25, 2009 26.38 26.45 26.21 26.30 25,475,600 +0.16(+0.61%)
Aug 24, 2009 26.18 26.28 26.00 26.14 17,992,344 +0.14(+0.54%)
Aug 21, 2009 25.88 26.12 25.60 26.00 30,833,444 +0.46(+1.80%)
Aug 20, 2009 25.41 25.58 25.26 25.54 13,680,920 +0.16(+0.63%)
Aug 19, 2009 24.91 25.48 24.91 25.38 19,880,090 +0.28(+1.12%)
Aug 18, 2009 25.11 25.23 24.97 25.10 16,982,256 +0.09(+0.36%)
Aug 17, 2009 25.29 25.39 25.00 25.01 21,303,688 -0.44(-1.73%)
Aug 14, 2009 25.49 25.58 25.12 25.45 18,787,452 -0.03(-0.12%)
Aug 13, 2009 25.69 25.69 25.25 25.48 21,245,118 -0.17(-0.66%)
Aug 12, 2009 25.39 25.92 25.30 25.65 21,036,752 +0.29(+1.14%)
Aug 11, 2009 25.51 25.65 25.32 25.36 16,444,481 -0.22(-0.86%)
Aug 10, 2009 25.72 25.72 25.43 25.58 15,407,172 -0.04(-0.16%)
Aug 07, 2009 25.77 25.85 25.59 25.62 19,730,518 +0.07(+0.27%)
Aug 06, 2009 25.75 25.86 25.42 25.55 25,765,510 -0.18(-0.70%)
Aug 05, 2009 26.37 26.39 25.60 25.73 42,977,768 -0.41(-1.57%)
Aug 04, 2009 26.34 26.46 26.02 26.14 19,863,018 -0.04(-0.15%)
Aug 03, 2009 26.70 26.90 25.88 26.18 34,187,828 -0.05(-0.19%)
Jul 31, 2009 26.34 26.40 25.87 26.23 27,379,282 -0.11(-0.42%)
Jul 30, 2009 26.20 26.60 26.10 26.34 31,404,484 +0.39(+1.50%)
Jul 29, 2009 25.46 25.97 25.40 25.95 27,078,228 +0.43(+1.68%)
Jul 28, 2009 25.62 25.80 25.39 25.52 24,557,312 -0.13(-0.51%)
Jul 27, 2009 25.53 25.76 25.36 25.65 26,250,820 +0.20(+0.79%)
Jul 24, 2009 25.27 25.61 25.25 25.45 296 -0.03(-0.12%)
Jul 23, 2009 25.03 25.95 25.01 25.48 55,032,892 +0.64(+2.58%)
Jul 22, 2009 24.69 24.99 24.52 24.84 30,894,692 +0.27(+1.10%)
Jul 21, 2009 24.56 24.77 24.39 24.57 24,144,146 +0.15(+0.61%)
Jul 20, 2009 24.13 24.46 24.00 24.42 24,105,076 +0.44(+1.83%)
Jul 17, 2009 23.82 23.99 23.62 23.98 25,912,660 +0.27(+1.14%)
Jul 16, 2009 23.90 23.98 23.65 23.71 30,286,032 -0.26(-1.08%)
Jul 15, 2009 23.59 24.00 23.56 23.97 25,683,020 +0.52(+2.22%)
Jul 14, 2009 23.70 23.81 23.27 23.45 27,101,480 -0.32(-1.35%)
Jul 13, 2009 23.34 23.83 23.33 23.77 25,730,686 +0.33(+1.41%)
Jul 10, 2009 23.33 23.50 23.19 23.44 21,826,072 +0.06(+0.26%)
Jul 09, 2009 23.66 23.69 23.33 23.38 25,462,712 -0.16(-0.68%)
Jul 08, 2009 24.15 24.16 23.33 23.54 34,086,336 -0.79(-3.25%)
Jul 07, 2009 24.86 24.86 24.25 24.33 23,750,678 -0.47(-1.90%)
Jul 06, 2009 24.55 24.89 24.45 24.80 25,566,200 +0.21(+0.85%)
Jul 02, 2009 24.99 24.99 24.47 24.59 27,003,648 -0.48(-1.91%)
Jul 01, 2009 24.94 25.20 24.85 25.07 22,519,000 +0.23(+0.93%)
Jun 30, 2009 25.14 25.17 24.65 24.84 28,441,532 -0.38(-1.51%)
Jun 29, 2009 24.89 25.27 24.84 25.22 22,877,936 +0.40(+1.61%)
Jun 26, 2009 24.77 24.90 24.61 24.82 19,883,634 -0.03(-0.12%)
Jun 25, 2009 24.63 25.01 24.58 24.85 31,696,748 +0.20(+0.81%)
Jun 24, 2009 24.83 24.98 24.52 24.65 27,201,244 -0.01(-0.04%)
Jun 23, 2009 24.23 24.78 24.10 24.66 41,863,048 +0.51(+2.11%)
Jun 22, 2009 23.92 24.23 23.83 24.15 39,821,120 +0.11(+0.46%)
Jun 19, 2009 24.31 24.37 23.81 24.04 42,419,408 -0.09(-0.37%)
Jun 18, 2009 24.13 24.36 23.98 24.13 28,695,556 -0.01(-0.04%)
Jun 17, 2009 24.26 24.43 24.10 24.14 28,055,800 -0.08(-0.33%)
Jun 16, 2009 24.36 24.55 24.09 24.22 30,526,644 -0.41(-1.66%)
Jun 15, 2009 24.78 24.92 24.35 24.63 31,969,100 -0.38(-1.52%)
Jun 12, 2009 24.65 25.05 24.59 25.01 27,041,072 +0.22(+0.89%)
Jun 11, 2009 24.36 25.00 24.30 24.79 35,597,268 +0.51(+2.10%)
Jun 10, 2009 24.32 24.44 24.14 24.28 33,410,972 +0.07(+0.29%)
Jun 09, 2009 24.44 24.58 24.12 24.21 30,323,604 -0.19(-0.78%)
Jun 08, 2009 24.11 24.57 24.08 24.40 29,625,720 -0.16(-0.65%)
Jun 05, 2009 24.60 24.75 24.44 24.56 25,767,640 +0.20(+0.82%)
Jun 04, 2009 24.64 24.77 24.24 24.36 32,977,904 -0.10(-0.41%)
Jun 03, 2009 24.67 24.94 24.28 24.46 34,404,792 -0.38(-1.53%)
Jun 02, 2009 24.71 24.98 24.57 24.84 29,322,868 +0.20(+0.81%)
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.