Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.84 27.84 27.37 27.64 5,976,434 -0.35(-1.26%)
Aug 28, 2009 28.36 28.45 27.74 27.99 5,040,038 -0.12(-0.43%)
Aug 27, 2009 27.98 28.40 27.87 28.11 9,337,731 +0.20(+0.73%)
Aug 26, 2009 28.10 28.21 27.73 27.91 6,035,595 -0.30(-1.07%)
Aug 25, 2009 28.24 28.55 27.92 28.21 6,711,343 +0.19(+0.67%)
Aug 24, 2009 27.36 28.13 27.31 28.02 10,506,971 +0.71(+2.62%)
Aug 21, 2009 27.01 27.43 26.69 27.31 7,701,599 +0.74(+2.77%)
Aug 20, 2009 26.45 26.67 26.26 26.57 4,714,899 +0.23(+0.89%)
Aug 19, 2009 26.11 26.44 25.94 26.34 5,126,904 +0.01(+0.03%)
Aug 18, 2009 26.13 26.37 25.98 26.33 5,534,800 +0.11(+0.42%)
Aug 17, 2009 26.51 26.72 26.07 26.22 6,838,838 -0.75(-2.77%)
Aug 14, 2009 27.26 27.40 26.74 26.97 6,124,894 -0.24(-0.88%)
Aug 13, 2009 27.60 27.61 26.96 27.21 5,361,425 -0.23(-0.82%)
Aug 12, 2009 26.55 27.72 26.55 27.43 7,228,621 +0.80(+3.02%)
Aug 11, 2009 26.91 27.01 26.41 26.63 4,815,304 -0.41(-1.50%)
Aug 10, 2009 27.28 27.32 26.80 27.04 4,460,331 -0.32(-1.15%)
Aug 07, 2009 26.97 27.62 26.84 27.35 7,965,667 +0.77(+2.88%)
Aug 06, 2009 26.69 26.76 26.43 26.59 7,174,358 +0.05(+0.20%)
Aug 05, 2009 26.77 26.85 26.33 26.53 7,339,899 -0.17(-0.63%)
Aug 04, 2009 26.37 26.82 26.31 26.70 6,064,266 +0.18(+0.67%)
Aug 03, 2009 26.32 26.57 26.01 26.52 8,060,817 +0.43(+1.66%)
Jul 31, 2009 25.92 26.22 25.76 26.09 6,533,788 +0.14(+0.55%)
Jul 30, 2009 25.86 26.21 25.76 25.95 6,133,766 +0.35(+1.38%)
Jul 29, 2009 25.46 25.71 25.30 25.59 6,581,921 -0.08(-0.32%)
Jul 28, 2009 25.49 25.83 25.27 25.68 6,376,562 -0.03(-0.10%)
Jul 27, 2009 25.67 25.81 25.25 25.70 10,834,161 +0.15(+0.57%)
Jul 24, 2009 25.53 25.62 24.93 25.56 786 -0.17(-0.67%)
Jul 23, 2009 25.14 25.83 24.86 25.73 7,779,325 +0.63(+2.52%)
Jul 22, 2009 25.05 25.36 24.99 25.10 4,488,515 -0.02(-0.09%)
Jul 21, 2009 25.40 25.53 24.68 25.12 9,409,804 +0.03(+0.12%)
Jul 20, 2009 24.46 25.13 24.46 25.09 6,022,480 +0.71(+2.90%)
Jul 17, 2009 24.59 24.77 24.17 24.38 7,426,771 -0.30(-1.22%)
Jul 16, 2009 24.33 24.81 24.27 24.68 4,467,111 +0.32(+1.30%)
Jul 15, 2009 23.71 24.43 23.62 24.37 8,622,408 +0.92(+3.94%)
Jul 14, 2009 23.21 23.48 23.09 23.44 7,435,322 +0.28(+1.20%)
Jul 13, 2009 22.68 23.18 22.67 23.16 7,935,323 +0.59(+2.60%)
Jul 10, 2009 22.20 22.62 22.03 22.58 8,128,742 +0.27(+1.21%)
Jul 09, 2009 22.31 22.43 22.05 22.31 9,138,945 +0.14(+0.64%)
Jul 08, 2009 22.09 22.40 21.93 22.16 12,477,589 +0.13(+0.58%)
Jul 07, 2009 22.80 22.85 21.96 22.04 9,386,582 -0.76(-3.33%)
Jul 06, 2009 22.93 23.01 22.49 22.80 5,998,797 -0.36(-1.56%)
Jul 02, 2009 23.61 23.77 22.98 23.16 6,248,983 -0.80(-3.33%)
Jul 01, 2009 23.75 24.16 23.59 23.95 6,862,376 +0.35(+1.47%)
Jun 30, 2009 24.28 24.28 23.47 23.61 6,156,164 -0.59(-2.42%)
Jun 29, 2009 23.99 24.30 23.73 24.19 6,344,772 +0.31(+1.29%)
Jun 26, 2009 23.95 24.31 23.81 23.89 6,213,296 -0.06(-0.25%)
Jun 25, 2009 23.65 24.21 23.50 23.95 9,305,597 +0.61(+2.61%)
Jun 24, 2009 23.83 24.14 23.16 23.34 10,951,491 -0.29(-1.24%)
Jun 23, 2009 23.78 23.80 23.26 23.63 9,559,592 -0.11(-0.47%)
Jun 22, 2009 24.49 24.49 23.71 23.74 7,188,607 -0.92(-3.75%)
Jun 19, 2009 24.92 25.09 24.63 24.67 9,052,049 -0.13(-0.52%)
Jun 18, 2009 24.71 24.95 24.25 24.80 7,898,313 +0.15(+0.61%)
Jun 17, 2009 24.86 24.99 24.37 24.65 8,665,103 -0.29(-1.15%)
Jun 16, 2009 25.50 25.68 24.73 24.93 10,851,341 -0.57(-2.24%)
Jun 15, 2009 26.38 26.40 25.26 25.50 9,765,703 -1.12(-4.21%)
Jun 12, 2009 26.77 26.82 26.35 26.62 5,882,181 -0.29(-1.06%)
Jun 11, 2009 26.88 27.31 26.86 26.91 7,288,116 +0.14(+0.53%)
Jun 10, 2009 27.04 27.20 26.37 26.77 6,140,108 -0.09(-0.34%)
Jun 09, 2009 26.89 27.04 26.51 26.86 6,499,751 +0.04(+0.14%)
Jun 08, 2009 26.53 27.07 26.38 26.82 6,264,254 -0.04(-0.14%)
Jun 05, 2009 27.40 27.56 26.75 26.86 8,381,699 +0.18(+0.68%)
Jun 04, 2009 26.07 26.74 25.95 26.68 5,760,876 +0.61(+2.34%)
Jun 03, 2009 26.27 26.27 25.64 26.07 6,568,373 -0.39(-1.48%)
Jun 02, 2009 26.55 26.75 26.01 26.46 8,582,650 -0.12(-0.45%)
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.