Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.22 24.49 23.41 23.80 4,777,410 -0.40(-1.65%)
Sep 29, 2009 24.00 24.52 23.90 24.20 3,402,142 +0.14(+0.58%)
Sep 28, 2009 23.80 24.24 23.57 24.06 2,603,571 +0.45(+1.91%)
Sep 25, 2009 23.32 23.77 23.28 23.61 2,993,912 +0.09(+0.38%)
Sep 24, 2009 23.80 23.99 23.35 23.52 2,750,753 -0.19(-0.80%)
Sep 23, 2009 24.04 24.19 23.62 23.71 3,156,505 -0.19(-0.79%)
Sep 22, 2009 23.84 24.30 23.72 23.90 2,068,539 -0.17(-0.71%)
Sep 21, 2009 23.28 24.19 23.16 24.07 6,113,869 +0.53(+2.25%)
Sep 18, 2009 23.52 23.79 23.20 23.54 3,212,884 -0.02(-0.08%)
Sep 17, 2009 23.84 24.18 23.49 23.56 2,590,745 -0.51(-2.12%)
Sep 16, 2009 23.54 24.10 23.40 24.07 3,424,462 +0.58(+2.47%)
Sep 15, 2009 23.72 23.88 23.40 23.49 3,018,861 -0.43(-1.80%)
Sep 14, 2009 23.93 24.12 23.76 23.92 2,807,360 -0.27(-1.12%)
Sep 11, 2009 23.71 24.40 23.45 24.19 4,329,135 +0.41(+1.72%)
Sep 10, 2009 22.70 23.83 22.70 23.78 5,217,821 +0.87(+3.80%)
Sep 09, 2009 22.81 23.24 22.69 22.91 4,370,841 +0.10(+0.44%)
Sep 08, 2009 22.78 23.13 22.64 22.81 4,203,904 -0.31(-1.34%)
Sep 04, 2009 22.51 23.30 22.41 23.12 3,023,848 +0.56(+2.48%)
Sep 03, 2009 22.74 22.93 22.33 22.56 3,078,397 -0.20(-0.88%)
Sep 02, 2009 22.70 22.96 22.50 22.76 2,686,377 +0.06(+0.26%)
Sep 01, 2009 23.54 23.99 22.69 22.70 3,726,395 -0.73(-3.12%)
Aug 31, 2009 23.71 23.89 23.32 23.43 2,343,566 -0.49(-2.05%)
Aug 28, 2009 24.37 24.68 23.63 23.92 2,451,691 -0.34(-1.40%)
Aug 27, 2009 24.29 24.37 23.61 24.26 2,339,806 +0.07(+0.29%)
Aug 26, 2009 24.21 24.59 23.98 24.19 2,608,118 -0.09(-0.37%)
Aug 25, 2009 24.15 24.47 24.00 24.28 2,936,873 +0.26(+1.08%)
Aug 24, 2009 24.54 24.54 23.94 24.02 3,580,215 -0.49(-2.00%)
Aug 21, 2009 24.58 24.91 24.14 24.51 3,852,345 +0.24(+0.99%)
Aug 20, 2009 24.28 24.59 24.17 24.27 2,784,783 +0.10(+0.41%)
Aug 19, 2009 23.90 24.27 23.65 24.17 4,234,484 -0.19(-0.78%)
Aug 18, 2009 24.10 24.39 23.96 24.36 4,797,425 +0.52(+2.18%)
Aug 17, 2009 24.70 24.96 23.80 23.84 5,652,417 -1.54(-6.07%)
Aug 14, 2009 25.21 25.61 25.03 25.38 13,572,844 +1.18(+4.88%)
Aug 13, 2009 24.76 24.89 23.81 24.20 10,519,346 -0.53(-2.14%)
Aug 12, 2009 23.85 25.16 23.85 24.73 7,606,151 +0.74(+3.08%)
Aug 11, 2009 23.84 24.29 23.80 23.99 5,377,038 +0.12(+0.50%)
Aug 10, 2009 23.55 24.19 23.31 23.87 6,372,541 +0.11(+0.46%)
Aug 07, 2009 22.60 23.88 22.44 23.76 8,037,741 +1.95(+8.94%)
Aug 06, 2009 21.76 22.07 21.59 21.81 5,265,158 +0.05(+0.23%)
Aug 05, 2009 22.50 22.50 21.57 21.76 4,265,331 -0.16(-0.73%)
Aug 04, 2009 21.80 21.93 21.69 21.92 3,303,498 +0.03(+0.14%)
Aug 03, 2009 22.00 22.19 21.63 21.89 5,763,976 +0.08(+0.37%)
Jul 31, 2009 21.82 22.17 21.77 21.81 3,086,466 +0.02(+0.09%)
Jul 30, 2009 22.30 22.47 21.68 21.79 5,722,269 -0.13(-0.59%)
Jul 29, 2009 22.35 22.48 21.81 21.92 4,807,262 -0.59(-2.62%)
Jul 28, 2009 22.45 22.95 22.28 22.51 7,932,686 +0.61(+2.79%)
Jul 27, 2009 21.76 22.30 21.52 21.90 4,747,879 -0.40(-1.79%)
Jul 24, 2009 21.77 22.33 21.48 22.30 4,907,280 +0.34(+1.55%)
Jul 23, 2009 20.82 22.13 20.82 21.96 7,719,195 +0.82(+3.88%)
Jul 22, 2009 20.50 21.35 20.30 21.14 9,222,701 +0.80(+3.93%)
Jul 21, 2009 19.19 20.38 19.15 20.34 8,280,875 +1.03(+5.33%)
Jul 20, 2009 18.77 19.37 18.75 19.31 3,611,720 +0.54(+2.88%)
Jul 17, 2009 18.73 18.88 18.58 18.77 2,661,193 +0.09(+0.48%)
Jul 16, 2009 18.29 18.75 18.17 18.68 2,709,445 +0.22(+1.19%)
Jul 15, 2009 18.16 18.48 18.10 18.46 4,288,607 +0.42(+2.33%)
Jul 14, 2009 17.86 18.05 17.74 18.04 3,215,457 +0.08(+0.45%)
Jul 13, 2009 17.61 18.00 17.28 17.96 2,663,150 +0.17(+0.96%)
Jul 10, 2009 17.60 18.05 17.56 17.79 4,699,395 +0.04(+0.23%)
Jul 09, 2009 17.00 17.96 16.91 17.75 6,503,909 +0.74(+4.35%)
Jul 08, 2009 17.68 17.90 16.91 17.01 8,001,255 -0.68(-3.84%)
Jul 07, 2009 18.12 18.30 17.69 17.69 3,915,464 -0.48(-2.64%)
Jul 06, 2009 18.07 18.22 17.78 18.17 4,761,176 +0.06(+0.33%)
Jul 02, 2009 18.63 18.74 18.05 18.11 4,578,238 -0.55(-2.95%)
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.