Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.08 25.33 24.74 24.82 25,361,254 -1.09(-4.20%)
Jul 30, 2009 26.06 26.38 25.87 25.90 17,281,136 +0.33(+1.27%)
Jul 29, 2009 25.86 26.32 25.47 25.58 11,978,903 -0.47(-1.82%)
Jul 28, 2009 26.25 26.27 25.77 26.05 10,933,275 -0.04(-0.15%)
Jul 27, 2009 26.32 26.35 25.90 26.09 9,917,667 -0.17(-0.64%)
Jul 24, 2009 26.31 26.50 25.85 26.26 8,924,756 -0.22(-0.82%)
Jul 23, 2009 25.14 26.52 25.00 26.48 17,430,538 +1.40(+5.59%)
Jul 22, 2009 24.79 25.29 24.69 25.07 8,594,455 +0.18(+0.71%)
Jul 21, 2009 25.08 25.23 24.66 24.90 13,241,457 -0.17(-0.67%)
Jul 20, 2009 24.68 25.12 24.47 25.06 13,970,082 +0.85(+3.51%)
Jul 17, 2009 24.51 24.53 24.14 24.21 10,645,254 -0.28(-1.13%)
Jul 16, 2009 24.24 24.69 24.07 24.49 15,652,470 +0.70(+2.95%)
Jul 15, 2009 23.09 23.84 23.09 23.79 12,260,756 +0.96(+4.20%)
Jul 14, 2009 22.45 22.93 22.39 22.83 10,488,073 +0.41(+1.81%)
Jul 13, 2009 22.12 22.50 22.10 22.43 8,536,313 +0.29(+1.29%)
Jul 10, 2009 22.02 22.45 21.87 22.14 11,211,287 -0.12(-0.53%)
Jul 09, 2009 22.11 22.37 21.83 22.26 9,899,075 +0.29(+1.30%)
Jul 08, 2009 22.41 22.57 21.78 21.97 14,720,482 -0.29(-1.29%)
Jul 07, 2009 22.83 22.94 22.23 22.26 15,450,182 -0.55(-2.43%)
Jul 06, 2009 22.41 22.86 22.33 22.81 14,628,787 +0.25(+1.09%)
Jul 02, 2009 22.90 23.17 22.30 22.56 15,751,339 -0.60(-2.60%)
Jul 01, 2009 23.22 23.64 23.11 23.17 8,201,111 +0.12(+0.51%)
Jun 30, 2009 23.41 23.46 22.76 23.05 10,937,196 -0.33(-1.39%)
Jun 29, 2009 23.22 23.55 23.03 23.37 7,830,102 +0.23(+0.98%)
Jun 26, 2009 23.14 23.28 22.87 23.15 12,237,087 -0.12(-0.51%)
Jun 25, 2009 22.92 23.44 22.80 23.27 11,795,192 +0.64(+2.84%)
Jun 24, 2009 22.80 23.20 22.50 22.62 10,128,986 +0.02(+0.09%)
Jun 23, 2009 22.45 22.79 22.28 22.60 9,922,056 +0.22(+0.97%)
Jun 22, 2009 22.91 23.05 22.36 22.39 12,507,514 -0.86(-3.70%)
Jun 19, 2009 23.60 23.83 23.09 23.25 13,974,384 -0.19(-0.80%)
Jun 18, 2009 23.47 23.68 23.23 23.43 9,427,553 +0.04(+0.17%)
Jun 17, 2009 23.15 23.66 23.08 23.39 8,689,161 +0.19(+0.81%)
Jun 16, 2009 24.02 24.14 23.09 23.21 13,509,246 -1.02(-4.22%)
Jun 15, 2009 24.48 24.48 23.75 24.23 7,967,675 -0.53(-2.13%)
Jun 12, 2009 24.73 25.08 24.22 24.76 7,421,949 -0.17(-0.67%)
Jun 11, 2009 24.85 25.33 24.80 24.93 9,694,308 +0.13(+0.52%)
Jun 10, 2009 25.16 25.21 24.52 24.80 11,935,276 -0.23(-0.91%)
Jun 09, 2009 24.88 25.18 24.78 25.02 8,639,053 +0.00(+0.00%)
Jun 08, 2009 24.54 25.24 24.50 25.02 10,830,923 +0.38(+1.52%)
Jun 05, 2009 25.17 25.24 24.55 24.65 11,114,873 -0.19(-0.76%)
Jun 04, 2009 24.71 24.92 24.51 24.84 11,662,535 +0.06(+0.24%)
Jun 03, 2009 24.56 24.86 24.45 24.78 11,025,026 -0.05(-0.20%)
Jun 02, 2009 24.79 25.15 24.58 24.83 9,912,517 +0.10(+0.40%)
Jun 01, 2009 24.53 24.95 24.45 24.73 12,136,507 +0.80(+3.34%)
May 29, 2009 23.85 23.96 23.22 23.93 11,352,569 +0.23(+0.96%)
May 28, 2009 23.78 24.11 23.21 23.70 12,465,137 +0.12(+0.50%)
May 27, 2009 24.14 24.42 23.48 23.58 15,164,384 -0.66(-2.73%)
May 26, 2009 23.19 24.31 23.10 24.24 16,498,991 +0.83(+3.54%)
May 22, 2009 22.97 23.71 22.77 23.41 11,234,679 +0.46(+2.02%)
May 21, 2009 22.80 23.02 22.65 22.95 12,786,621 -0.32(-1.36%)
May 20, 2009 23.71 23.99 23.13 23.27 10,652,762 -0.27(-1.13%)
May 19, 2009 23.96 24.11 23.46 23.53 12,051,707 -0.39(-1.61%)
May 18, 2009 23.33 23.97 23.27 23.92 9,469,596 +0.79(+3.42%)
May 15, 2009 23.17 23.93 22.99 23.13 21,248,276 -0.07(-0.30%)
May 14, 2009 23.36 23.68 22.99 23.20 12,038,671 -0.12(-0.51%)
May 13, 2009 23.60 23.70 23.15 23.32 14,227,646 -0.71(-2.96%)
May 12, 2009 24.60 24.60 23.61 24.03 15,725,690 -0.39(-1.58%)
May 11, 2009 24.81 24.87 24.38 24.41 14,835,699 -0.74(-2.95%)
May 08, 2009 25.39 25.69 24.70 25.15 18,395,740 +0.34(+1.36%)
May 07, 2009 25.49 25.85 24.68 24.81 24,274,506 -0.74(-2.91%)
May 06, 2009 24.65 25.97 24.36 25.56 50,023,940 +2.69(+11.75%)
May 05, 2009 22.42 23.06 22.39 22.87 17,015,912 +0.29(+1.27%)
May 04, 2009 21.74 22.62 21.58 22.58 17,816,514 +0.91(+4.19%)
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.