Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.20 27.42 27.06 27.20 2,235,867 +0.20(+0.74%)
Jul 30, 2009 27.00 27.31 26.90 27.00 2,078,913 +0.32(+1.20%)
Jul 29, 2009 26.66 26.81 26.48 26.68 1,125,206 +0.17(+0.64%)
Jul 28, 2009 26.50 26.65 26.23 26.51 1,748,091 +0.04(+0.15%)
Jul 27, 2009 26.40 26.53 26.21 26.47 1,132,506 +0.02(+0.08%)
Jul 24, 2009 26.29 26.50 26.20 26.45 660 -0.09(-0.34%)
Jul 23, 2009 26.12 26.75 26.10 26.54 2,387,795 +0.16(+0.61%)
Jul 22, 2009 26.14 26.58 26.14 26.38 1,860,343 +0.01(+0.04%)
Jul 21, 2009 26.72 26.74 26.21 26.37 3,179,887 +0.38(+1.46%)
Jul 20, 2009 25.98 26.04 25.73 25.99 3,105,123 +0.14(+0.54%)
Jul 17, 2009 25.79 25.98 25.76 25.85 2,249,757 +0.00(+0.00%)
Jul 16, 2009 25.76 25.89 25.57 25.85 3,648,271 +0.47(+1.85%)
Jul 15, 2009 25.10 25.44 24.99 25.38 3,001,167 +1.03(+4.23%)
Jul 14, 2009 24.34 24.41 24.15 24.35 2,196,932 +0.09(+0.37%)
Jul 13, 2009 24.00 24.32 23.99 24.26 5,595,496 +0.33(+1.38%)
Jul 10, 2009 23.90 24.03 23.76 23.93 1,722,962 -0.25(-1.03%)
Jul 09, 2009 24.28 24.36 24.00 24.18 3,259,399 +0.13(+0.54%)
Jul 08, 2009 24.16 24.21 23.85 24.05 3,055,935 +0.00(+0.00%)
Jul 07, 2009 24.49 24.51 24.03 24.05 2,591,970 -0.40(-1.64%)
Jul 06, 2009 23.90 24.49 23.89 24.45 1,991,761 +0.41(+1.71%)
Jul 02, 2009 24.35 24.86 24.04 24.04 1,819,124 -0.82(-3.30%)
Jul 01, 2009 24.47 24.99 24.40 24.86 3,020,112 +0.68(+2.81%)
Jun 30, 2009 24.33 24.40 23.92 24.18 2,271,590 -0.41(-1.67%)
Jun 29, 2009 24.64 24.79 24.54 24.59 2,360,223 -0.04(-0.16%)
Jun 26, 2009 24.61 24.71 24.46 24.63 1,514,209 +0.03(+0.12%)
Jun 25, 2009 24.18 24.67 24.16 24.60 2,135,171 +0.33(+1.36%)
Jun 24, 2009 24.37 24.64 24.11 24.27 2,604,400 -0.10(-0.41%)
Jun 23, 2009 24.31 24.54 24.24 24.37 2,433,739 +0.31(+1.29%)
Jun 22, 2009 24.18 24.32 24.02 24.06 1,660,809 -0.34(-1.39%)
Jun 19, 2009 24.49 24.66 24.39 24.40 1,935,162 +0.23(+0.95%)
Jun 18, 2009 24.11 24.46 24.03 24.17 3,056,243 +0.06(+0.25%)
Jun 17, 2009 24.11 24.21 23.86 24.11 4,032,003 -0.01(-0.04%)
Jun 16, 2009 24.60 24.63 24.10 24.12 5,131,377 -0.06(-0.25%)
Jun 15, 2009 24.54 24.54 24.05 24.18 2,991,753 -0.43(-1.75%)
Jun 12, 2009 24.42 24.65 24.27 24.61 2,944,492 -0.58(-2.30%)
Jun 11, 2009 25.07 25.48 25.06 25.19 3,801,943 +0.27(+1.08%)
Jun 10, 2009 25.23 25.26 24.68 24.92 4,059,514 +0.20(+0.81%)
Jun 09, 2009 24.52 24.79 24.39 24.72 1,808,196 +0.14(+0.57%)
Jun 08, 2009 24.40 24.72 24.36 24.58 2,411,535 -0.12(-0.49%)
Jun 05, 2009 24.84 24.87 24.51 24.70 4,868,086 -0.23(-0.92%)
Jun 04, 2009 24.75 25.04 24.54 24.93 3,511,946 +0.44(+1.80%)
Jun 03, 2009 24.83 24.85 24.31 24.49 1,504,169 -0.50(-2.00%)
Jun 02, 2009 24.86 25.15 24.73 24.99 2,003,466 +0.53(+2.17%)
Jun 01, 2009 24.58 24.73 24.41 24.46 5,827,315 +0.52(+2.17%)
May 29, 2009 24.34 24.35 23.76 23.94 4,092,157 -0.04(-0.17%)
May 28, 2009 24.01 24.20 23.79 23.98 2,617,791 -0.19(-0.79%)
May 27, 2009 24.52 24.64 24.09 24.17 2,430,606 -0.74(-2.97%)
May 26, 2009 24.00 24.95 24.00 24.91 3,257,531 +0.64(+2.64%)
May 22, 2009 24.32 24.54 24.24 24.27 2,009,395 +0.31(+1.29%)
May 21, 2009 23.79 24.01 23.71 23.96 3,722,649 +0.05(+0.21%)
May 20, 2009 23.97 24.20 23.89 23.91 2,782,795 +0.50(+2.14%)
May 19, 2009 23.29 23.53 23.23 23.41 2,181,909 -0.30(-1.27%)
May 18, 2009 23.54 23.73 23.43 23.71 3,133,602 +0.05(+0.21%)
May 15, 2009 23.71 23.98 23.52 23.66 3,442,807 -0.29(-1.21%)
May 14, 2009 23.92 24.00 23.78 23.95 3,493,752 +0.14(+0.59%)
May 13, 2009 24.12 24.12 23.77 23.81 3,586,081 +0.23(+0.98%)
May 12, 2009 23.36 23.68 23.14 23.58 6,000,221 +0.90(+3.97%)
May 11, 2009 22.69 22.85 22.56 22.68 2,692,752 -0.19(-0.83%)
May 08, 2009 22.67 22.92 22.49 22.87 3,062,158 +0.39(+1.73%)
May 07, 2009 22.59 22.69 22.34 22.48 4,865,763 +1.85(+8.97%)
May 06, 2009 20.94 20.97 20.49 20.63 3,085,340 +0.24(+1.18%)
May 05, 2009 20.50 20.65 20.31 20.39 3,128,736 -0.58(-2.77%)
May 04, 2009 20.96 20.99 20.85 20.97 3,321,754 +1.08(+5.43%)
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.