Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.25 24.37 23.70 23.77 367,012 -0.43(-1.79%)
Oct 29, 2009 24.01 24.43 23.89 24.20 358,328 +0.46(+1.95%)
Oct 28, 2009 24.59 24.69 23.68 23.74 488,153 -1.00(-4.03%)
Oct 27, 2009 25.68 25.68 24.45 24.74 399,387 -0.80(-3.15%)
Oct 26, 2009 25.45 26.42 25.27 25.54 400,581 +0.18(+0.73%)
Oct 23, 2009 26.08 26.11 25.32 25.36 367,336 -0.99(-3.75%)
Oct 22, 2009 26.64 26.64 26.01 26.35 273,817 -0.29(-1.08%)
Oct 21, 2009 27.24 27.69 26.61 26.63 230,770 -0.67(-2.47%)
Oct 20, 2009 27.22 27.45 27.17 27.31 301,221 -0.32(-1.17%)
Oct 19, 2009 27.30 27.90 27.21 27.63 191,797 +0.25(+0.91%)
Oct 16, 2009 28.07 28.07 27.30 27.38 398,897 -0.84(-2.98%)
Oct 15, 2009 28.46 28.46 27.71 28.22 276,706 -0.19(-0.68%)
Oct 14, 2009 27.85 28.47 27.55 28.42 402,962 +0.74(+2.67%)
Oct 13, 2009 27.21 27.98 26.68 27.68 406,646 +0.46(+1.70%)
Oct 12, 2009 27.71 27.71 26.95 27.22 220,729 -0.53(-1.90%)
Oct 09, 2009 27.29 27.75 27.16 27.74 218,474 +0.45(+1.66%)
Oct 08, 2009 27.90 27.90 27.28 27.29 355,280 -0.33(-1.20%)
Oct 07, 2009 27.81 27.93 27.36 27.62 188,216 -0.20(-0.73%)
Oct 06, 2009 27.63 27.84 27.52 27.83 416,228 +0.40(+1.45%)
Oct 05, 2009 26.91 27.72 26.78 27.43 258,631 +0.55(+2.06%)
Oct 02, 2009 27.17 27.46 26.70 26.87 199,082 -0.40(-1.46%)
Oct 01, 2009 27.97 28.34 27.23 27.27 282,974 -0.89(-3.15%)
Sep 30, 2009 28.61 28.73 27.80 28.16 275,708 -0.44(-1.55%)
Sep 29, 2009 28.53 28.66 28.15 28.60 216,460 +0.06(+0.21%)
Sep 28, 2009 28.27 28.77 27.94 28.54 257,385 +0.46(+1.63%)
Sep 25, 2009 28.55 28.61 27.67 28.09 399,708 -0.62(-2.16%)
Sep 24, 2009 29.39 29.54 28.40 28.70 393,156 -0.68(-2.33%)
Sep 23, 2009 29.49 29.85 28.77 29.39 474,626 +0.00(+0.00%)
Sep 22, 2009 30.44 30.51 28.45 29.39 1,189,073 -0.30(-1.03%)
Sep 21, 2009 29.00 29.92 28.79 29.69 439,687 +0.74(+2.55%)
Sep 18, 2009 29.26 29.71 28.63 28.95 306,605 -0.43(-1.48%)
Sep 17, 2009 29.49 29.87 29.25 29.39 176,780 +0.39(+1.34%)
Sep 16, 2009 29.54 29.57 28.74 29.00 287,534 -0.34(-1.16%)
Sep 15, 2009 28.95 29.35 28.39 29.34 432,703 +0.56(+1.96%)
Sep 14, 2009 27.92 28.78 27.56 28.78 416,667 +0.51(+1.80%)
Sep 11, 2009 29.64 29.82 28.12 28.27 268,796 -1.25(-4.23%)
Sep 10, 2009 29.40 29.73 29.24 29.52 232,596 +0.11(+0.38%)
Sep 09, 2009 28.25 29.46 28.25 29.41 261,257 +1.23(+4.36%)
Sep 08, 2009 28.33 28.57 27.90 28.18 172,128 +0.11(+0.40%)
Sep 04, 2009 27.59 28.22 27.31 28.07 179,150 +0.48(+1.74%)
Sep 03, 2009 27.72 27.82 27.20 27.59 133,786 -0.13(-0.47%)
Sep 02, 2009 26.75 28.00 26.75 27.72 207,434 +0.85(+3.16%)
Sep 01, 2009 27.39 27.84 26.70 26.87 286,076 -0.53(-1.92%)
Aug 31, 2009 27.85 27.85 26.95 27.39 218,720 -0.64(-2.27%)
Aug 28, 2009 28.60 28.81 27.64 28.03 90,027 -0.34(-1.21%)
Aug 27, 2009 28.74 28.83 27.67 28.37 147,983 -0.26(-0.90%)
Aug 26, 2009 28.36 28.72 27.96 28.63 278,889 +0.12(+0.42%)
Aug 25, 2009 28.75 29.37 28.40 28.51 318,012 -0.28(-0.96%)
Aug 24, 2009 29.75 29.75 28.31 28.79 308,682 -0.74(-2.50%)
Aug 21, 2009 29.92 30.09 29.19 29.53 193,921 -0.11(-0.37%)
Aug 20, 2009 28.86 29.66 28.64 29.64 323,904 +0.71(+2.46%)
Aug 19, 2009 28.42 29.07 28.26 28.93 466,909 +0.32(+1.13%)
Aug 18, 2009 28.53 28.80 28.18 28.60 213,566 +1.16(+4.24%)
Aug 17, 2009 27.36 28.94 26.83 27.44 658,324 +0.27(+0.99%)
Aug 14, 2009 27.71 27.72 26.75 27.17 130,771 -0.45(-1.64%)
Aug 13, 2009 27.39 27.84 26.71 27.62 165,969 +0.42(+1.53%)
Aug 12, 2009 26.51 27.58 26.51 27.21 262,738 +0.70(+2.65%)
Aug 11, 2009 27.88 27.88 26.39 26.51 357,837 -1.35(-4.84%)
Aug 10, 2009 27.44 27.98 27.04 27.85 148,829 +0.53(+1.93%)
Aug 07, 2009 26.81 27.48 26.81 27.33 109,830 +0.56(+2.11%)
Aug 06, 2009 27.19 27.71 26.69 26.76 162,174 -0.61(-2.23%)
Aug 05, 2009 28.33 28.33 26.72 27.37 246,969 -0.66(-2.34%)
Aug 04, 2009 27.17 28.18 26.99 28.03 523,936 +0.89(+3.27%)
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.