Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.06 28.34 27.92 28.31 1,005,418 +0.20(+0.72%)
Aug 28, 2009 28.21 28.21 27.89 28.11 1,089,636 -0.01(-0.03%)
Aug 27, 2009 28.28 28.35 27.94 28.12 880,967 -0.18(-0.64%)
Aug 26, 2009 28.28 28.41 28.17 28.30 981,462 +0.00(+0.00%)
Aug 25, 2009 28.36 28.49 28.17 28.30 852,952 -0.12(-0.41%)
Aug 24, 2009 28.56 28.61 28.20 28.41 1,093,408 -0.21(-0.73%)
Aug 21, 2009 28.50 28.69 28.20 28.62 1,150,027 +0.21(+0.74%)
Aug 20, 2009 28.36 28.44 28.19 28.41 868,945 +0.07(+0.25%)
Aug 19, 2009 27.97 28.37 27.97 28.34 984,511 +0.19(+0.67%)
Aug 18, 2009 27.76 28.35 27.71 28.15 1,734,703 +0.42(+1.51%)
Aug 17, 2009 27.85 27.92 27.55 27.74 1,604,829 -0.37(-1.31%)
Aug 14, 2009 27.92 28.22 27.85 28.10 1,498,738 +0.11(+0.39%)
Aug 13, 2009 27.71 28.00 27.63 27.99 1,531,734 +0.30(+1.07%)
Aug 12, 2009 28.03 28.19 27.70 27.70 1,436,007 -0.33(-1.18%)
Aug 11, 2009 27.91 28.08 27.82 28.03 1,323,425 -0.04(-0.15%)
Aug 10, 2009 28.25 28.25 27.97 28.07 903,604 -0.17(-0.61%)
Aug 07, 2009 28.20 28.34 28.07 28.25 1,461,275 +0.18(+0.64%)
Aug 06, 2009 28.20 28.42 27.97 28.07 1,637,911 -0.07(-0.23%)
Aug 05, 2009 28.49 28.57 28.07 28.13 1,747,797 -0.40(-1.39%)
Aug 04, 2009 28.85 29.05 28.44 28.53 2,072,282 -0.22(-0.75%)
Aug 03, 2009 28.95 28.99 28.49 28.75 1,559,891 -0.09(-0.30%)
Jul 31, 2009 29.03 29.18 28.78 28.83 2,006,978 -0.17(-0.60%)
Jul 30, 2009 29.32 29.46 29.01 29.01 1,460,910 -0.22(-0.77%)
Jul 29, 2009 29.57 29.59 29.12 29.23 1,843,648 -0.45(-1.53%)
Jul 28, 2009 29.40 29.91 29.25 29.68 1,630,765 +0.27(+0.93%)
Jul 27, 2009 29.37 29.52 29.23 29.41 1,599,084 -0.16(-0.54%)
Jul 24, 2009 29.48 29.94 28.98 29.57 875 -0.60(-1.99%)
Jul 23, 2009 29.28 30.49 28.93 30.17 4,813,315 +2.06(+7.32%)
Jul 22, 2009 27.86 28.23 27.84 28.11 1,588,177 +0.25(+0.91%)
Jul 21, 2009 27.86 28.00 27.54 27.86 1,023,742 +0.21(+0.76%)
Jul 20, 2009 27.66 27.71 27.22 27.65 1,295,708 +0.10(+0.37%)
Jul 17, 2009 27.58 27.80 27.44 27.55 1,381,475 -0.04(-0.16%)
Jul 16, 2009 27.33 27.63 27.26 27.59 1,291,363 +0.22(+0.79%)
Jul 15, 2009 27.36 27.39 27.07 27.37 1,071,146 +0.27(+1.01%)
Jul 14, 2009 26.77 27.11 26.61 27.10 1,573,904 +0.49(+1.84%)
Jul 13, 2009 26.51 26.70 26.49 26.61 1,668,564 +0.14(+0.52%)
Jul 10, 2009 26.57 26.67 26.33 26.47 1,164,990 -0.14(-0.54%)
Jul 09, 2009 26.63 26.81 26.44 26.62 1,419,494 -0.09(-0.35%)
Jul 08, 2009 26.46 26.76 26.25 26.71 1,763,886 +0.28(+1.07%)
Jul 07, 2009 26.67 26.82 26.33 26.43 1,751,618 -0.39(-1.45%)
Jul 06, 2009 26.23 26.84 26.16 26.82 1,310,450 +0.49(+1.86%)
Jul 02, 2009 26.31 26.51 26.10 26.33 1,422,331 -0.26(-0.98%)
Jul 01, 2009 26.13 26.60 25.82 26.59 2,013,980 +0.61(+2.33%)
Jun 30, 2009 26.02 26.05 25.67 25.98 1,272,671 -0.02(-0.08%)
Jun 29, 2009 25.97 26.08 25.87 26.00 1,022,813 +0.03(+0.11%)
Jun 26, 2009 26.05 26.17 25.82 25.97 1,934,250 -0.19(-0.72%)
Jun 25, 2009 25.47 26.16 25.45 26.16 2,017,530 +0.60(+2.34%)
Jun 24, 2009 25.30 25.58 25.17 25.56 1,735,984 +0.42(+1.66%)
Jun 23, 2009 25.15 25.25 24.97 25.14 1,825,890 +0.10(+0.40%)
Jun 22, 2009 24.88 25.24 24.88 25.04 1,744,492 -0.05(-0.20%)
Jun 19, 2009 25.39 25.45 25.09 25.09 2,623,666 +0.12(+0.49%)
Jun 18, 2009 24.60 25.04 24.59 24.97 1,303,200 +0.35(+1.44%)
Jun 17, 2009 24.45 24.72 24.32 24.62 1,018,841 +0.18(+0.74%)
Jun 16, 2009 25.03 25.03 24.41 24.44 1,748,592 -0.45(-1.80%)
Jun 15, 2009 25.44 25.44 24.84 24.88 1,623,989 -0.66(-2.57%)
Jun 12, 2009 25.27 25.58 25.19 25.54 805,002 +0.13(+0.51%)
Jun 11, 2009 25.34 25.65 25.19 25.41 1,229,868 +0.13(+0.51%)
Jun 10, 2009 25.56 25.71 25.09 25.28 1,530,664 -0.22(-0.85%)
Jun 09, 2009 25.44 25.65 25.38 25.50 1,478,917 +0.07(+0.28%)
Jun 08, 2009 25.25 25.58 25.15 25.43 1,915,507 +0.26(+1.03%)
Jun 05, 2009 25.55 25.55 25.09 25.17 1,404,893 -0.19(-0.77%)
Jun 04, 2009 25.64 25.79 25.25 25.36 1,645,850 -0.36(-1.40%)
Jun 03, 2009 25.62 25.81 25.47 25.72 1,762,533 -0.08(-0.31%)
Jun 02, 2009 25.48 25.92 25.41 25.80 2,293,121 +0.22(+0.88%)
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.