Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.59 27.59 27.13 27.39 6,030,102 -0.35(-1.26%)
Aug 28, 2009 28.11 28.20 27.50 27.74 5,085,297 -0.12(-0.43%)
Aug 27, 2009 27.73 28.14 27.62 27.86 9,421,583 +0.20(+0.73%)
Aug 26, 2009 27.85 27.96 27.48 27.66 6,089,794 -0.30(-1.07%)
Aug 25, 2009 27.99 28.30 27.67 27.96 6,771,610 +0.19(+0.67%)
Aug 24, 2009 27.12 27.88 27.06 27.77 10,601,322 +0.71(+2.62%)
Aug 21, 2009 26.77 27.18 26.45 27.06 7,770,759 +0.73(+2.77%)
Aug 20, 2009 26.21 26.43 26.03 26.33 4,757,238 +0.23(+0.88%)
Aug 19, 2009 25.88 26.21 25.71 26.10 5,172,943 +0.01(+0.03%)
Aug 18, 2009 25.89 26.14 25.75 26.10 5,584,502 +0.11(+0.42%)
Aug 17, 2009 26.27 26.48 25.83 25.99 6,900,250 -0.74(-2.77%)
Aug 14, 2009 27.02 27.15 26.51 26.73 6,179,895 -0.24(-0.88%)
Aug 13, 2009 27.35 27.36 26.72 26.97 5,409,570 -0.22(-0.82%)
Aug 12, 2009 26.31 27.47 26.31 27.19 7,293,533 +0.80(+3.02%)
Aug 11, 2009 26.67 26.77 26.17 26.39 4,858,545 -0.40(-1.50%)
Aug 10, 2009 27.04 27.08 26.56 26.80 4,500,385 -0.31(-1.15%)
Aug 07, 2009 26.73 27.37 26.60 27.11 8,037,198 +0.76(+2.88%)
Aug 06, 2009 26.45 26.52 26.20 26.35 7,238,783 +0.05(+0.20%)
Aug 05, 2009 26.53 26.61 26.10 26.30 7,405,811 -0.17(-0.63%)
Aug 04, 2009 26.13 26.58 26.08 26.46 6,118,723 +0.17(+0.66%)
Aug 03, 2009 26.09 26.33 25.77 26.29 8,133,202 +0.43(+1.66%)
Jul 31, 2009 25.69 25.98 25.53 25.86 6,592,460 +0.14(+0.55%)
Jul 30, 2009 25.63 25.98 25.53 25.72 6,188,847 +0.35(+1.38%)
Jul 29, 2009 25.24 25.48 25.07 25.36 6,641,026 -0.08(-0.32%)
Jul 28, 2009 25.26 25.60 25.04 25.45 6,433,823 -0.03(-0.10%)
Jul 27, 2009 25.44 25.58 25.03 25.47 10,931,451 +0.15(+0.57%)
Jul 24, 2009 25.30 25.39 24.71 25.33 793 -0.17(-0.67%)
Jul 23, 2009 24.92 25.60 24.64 25.50 7,849,183 +0.63(+2.52%)
Jul 22, 2009 24.83 25.13 24.77 24.87 4,528,822 -0.02(-0.09%)
Jul 21, 2009 25.17 25.30 24.46 24.90 9,494,303 +0.03(+0.12%)
Jul 20, 2009 24.24 24.91 24.24 24.87 6,076,561 +0.70(+2.90%)
Jul 17, 2009 24.37 24.55 23.96 24.17 7,493,462 -0.30(-1.22%)
Jul 16, 2009 24.11 24.59 24.05 24.46 4,507,225 +0.31(+1.30%)
Jul 15, 2009 23.49 24.22 23.41 24.15 8,699,837 +0.92(+3.94%)
Jul 14, 2009 23.00 23.27 22.88 23.23 7,502,090 +0.28(+1.20%)
Jul 13, 2009 22.47 22.97 22.47 22.96 8,006,581 +0.58(+2.60%)
Jul 10, 2009 22.00 22.41 21.83 22.38 8,201,737 +0.27(+1.21%)
Jul 09, 2009 22.12 22.23 21.85 22.11 9,221,012 +0.14(+0.64%)
Jul 08, 2009 21.89 22.20 21.74 21.97 12,589,637 +0.13(+0.58%)
Jul 07, 2009 22.60 22.65 21.77 21.84 9,470,872 -0.75(-3.33%)
Jul 06, 2009 22.73 22.80 22.29 22.59 6,052,665 -0.36(-1.56%)
Jul 02, 2009 23.40 23.55 22.78 22.95 6,305,098 -0.79(-3.33%)
Jul 01, 2009 23.54 23.95 23.38 23.74 6,923,999 +0.34(+1.47%)
Jun 30, 2009 24.07 24.07 23.26 23.40 6,211,446 -0.58(-2.42%)
Jun 29, 2009 23.78 24.08 23.52 23.98 6,401,748 +0.31(+1.29%)
Jun 26, 2009 23.74 24.10 23.60 23.67 6,269,091 -0.06(-0.25%)
Jun 25, 2009 23.44 23.99 23.29 23.73 9,389,160 +0.60(+2.61%)
Jun 24, 2009 23.61 23.93 22.96 23.13 11,049,834 -0.29(-1.24%)
Jun 23, 2009 23.57 23.58 23.05 23.42 9,645,436 -0.11(-0.47%)
Jun 22, 2009 24.27 24.27 23.49 23.53 7,253,160 -0.92(-3.75%)
Jun 19, 2009 24.69 24.87 24.41 24.45 9,133,336 -0.13(-0.52%)
Jun 18, 2009 24.49 24.73 24.03 24.58 7,969,239 +0.15(+0.61%)
Jun 17, 2009 24.64 24.77 24.15 24.43 8,742,915 -0.28(-1.15%)
Jun 16, 2009 25.28 25.45 24.51 24.71 10,948,785 -0.57(-2.24%)
Jun 15, 2009 26.15 26.16 25.04 25.28 9,853,398 -1.11(-4.21%)
Jun 12, 2009 26.53 26.58 26.12 26.39 5,935,002 -0.28(-1.06%)
Jun 11, 2009 26.64 27.07 26.62 26.67 7,353,562 +0.14(+0.53%)
Jun 10, 2009 26.80 26.96 26.14 26.53 6,195,245 -0.09(-0.34%)
Jun 09, 2009 26.65 26.80 26.27 26.62 6,558,119 +0.04(+0.14%)
Jun 08, 2009 26.29 26.83 26.15 26.58 6,320,507 -0.04(-0.14%)
Jun 05, 2009 27.16 27.32 26.51 26.62 8,456,966 +0.18(+0.68%)
Jun 04, 2009 25.83 26.50 25.72 26.44 5,812,608 +0.60(+2.34%)
Jun 03, 2009 26.04 26.04 25.41 25.83 6,627,357 -0.39(-1.48%)
Jun 02, 2009 26.31 26.51 25.78 26.22 8,659,722 -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.