Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.71 30.21 29.60 29.83 953,573 +0.09(+0.30%)
Jul 30, 2009 29.48 30.42 29.38 29.74 2,514,864 +0.76(+2.62%)
Jul 29, 2009 28.75 29.58 28.55 28.98 1,600,038 -0.01(-0.03%)
Jul 28, 2009 28.75 29.06 27.95 28.99 1,890,092 -0.20(-0.69%)
Jul 27, 2009 29.49 29.50 28.79 29.19 1,694,442 -0.68(-2.28%)
Jul 24, 2009 29.40 29.95 28.90 29.87 736 +0.38(+1.29%)
Jul 23, 2009 28.87 29.95 28.60 29.49 2,978,276 +0.62(+2.15%)
Jul 22, 2009 28.65 29.27 28.12 28.87 2,315,355 +0.29(+1.01%)
Jul 21, 2009 28.99 29.41 27.95 28.58 1,928,834 -0.29(-1.00%)
Jul 20, 2009 28.02 28.95 27.73 28.87 2,887,004 +0.92(+3.29%)
Jul 17, 2009 27.72 28.00 27.21 27.95 1,866,381 +0.27(+0.98%)
Jul 16, 2009 27.06 27.80 26.75 27.68 1,638,560 +0.34(+1.24%)
Jul 15, 2009 27.40 27.58 26.78 27.34 2,497,318 +0.34(+1.26%)
Jul 14, 2009 25.45 27.05 25.14 27.00 5,364,690 +1.72(+6.80%)
Jul 13, 2009 24.86 25.28 24.67 25.28 2,121,515 +0.66(+2.68%)
Jul 10, 2009 24.70 25.49 24.39 24.62 2,087,646 -0.32(-1.28%)
Jul 09, 2009 25.73 25.83 24.58 24.94 4,365,457 -0.66(-2.58%)
Jul 08, 2009 24.14 25.78 23.92 25.60 7,171,042 +1.69(+7.07%)
Jul 07, 2009 24.68 24.68 23.85 23.91 3,524,805 -0.79(-3.20%)
Jul 06, 2009 24.07 24.94 24.07 24.70 3,427,875 +0.41(+1.69%)
Jul 02, 2009 25.14 25.46 24.15 24.29 2,668,285 -1.64(-6.32%)
Jul 01, 2009 25.74 26.25 25.37 25.93 2,105,289 +0.57(+2.25%)
Jun 30, 2009 25.69 26.22 25.13 25.36 1,938,271 -0.57(-2.20%)
Jun 29, 2009 25.74 26.20 25.27 25.93 1,271,230 +0.27(+1.05%)
Jun 26, 2009 25.51 26.05 25.51 25.66 1,586,324 -0.15(-0.58%)
Jun 25, 2009 25.90 26.14 25.59 25.81 2,538,632 +0.73(+2.91%)
Jun 24, 2009 25.00 25.51 24.84 25.08 1,787,441 +0.30(+1.21%)
Jun 23, 2009 25.41 25.53 24.57 24.78 2,511,780 -0.55(-2.17%)
Jun 22, 2009 25.95 25.95 25.13 25.33 2,375,664 -0.76(-2.91%)
Jun 19, 2009 26.03 26.48 25.91 26.09 2,966,444 +0.36(+1.40%)
Jun 18, 2009 26.04 26.05 25.09 25.73 2,290,761 -0.06(-0.23%)
Jun 17, 2009 25.78 26.26 25.04 25.79 2,892,712 +0.00(+0.00%)
Jun 16, 2009 26.65 26.67 25.70 25.79 3,295,966 -0.53(-2.01%)
Jun 15, 2009 26.96 27.15 26.09 26.32 3,202,894 -0.97(-3.55%)
Jun 12, 2009 27.86 28.08 27.01 27.29 3,963,512 -0.51(-1.83%)
Jun 11, 2009 29.06 29.25 27.71 27.80 3,371,737 -1.25(-4.30%)
Jun 10, 2009 29.85 30.00 28.66 29.05 2,472,809 -0.60(-2.02%)
Jun 09, 2009 29.71 29.98 29.02 29.65 2,471,946 +0.02(+0.07%)
Jun 08, 2009 29.32 29.94 28.91 29.63 2,108,181 -0.13(-0.44%)
Jun 05, 2009 30.56 30.90 29.55 29.76 2,150,381 -0.46(-1.52%)
Jun 04, 2009 30.67 30.71 29.71 30.22 2,678,139 -0.43(-1.40%)
Jun 03, 2009 30.49 31.01 30.10 30.65 3,147,269 -0.03(-0.10%)
Jun 02, 2009 30.51 31.31 30.38 30.68 3,782,671 -0.33(-1.06%)
Jun 01, 2009 28.85 31.10 28.64 31.01 4,760,928 +2.64(+9.31%)
May 29, 2009 27.07 28.42 27.05 28.37 4,958,402 +0.24(+0.85%)
May 28, 2009 28.29 28.73 27.06 28.13 3,415,999 -0.06(-0.21%)
May 27, 2009 28.30 29.08 27.76 28.19 3,536,127 +0.10(+0.36%)
May 26, 2009 26.14 28.24 25.88 28.09 2,860,364 +1.67(+6.32%)
May 22, 2009 26.19 26.88 25.79 26.42 1,487,533 +0.35(+1.34%)
May 21, 2009 26.28 26.63 25.57 26.07 1,522,410 -0.76(-2.83%)
May 20, 2009 27.54 28.70 26.66 26.83 2,246,571 -0.47(-1.72%)
May 19, 2009 26.47 27.59 25.99 27.30 2,838,594 +0.77(+2.90%)
May 18, 2009 25.90 26.59 25.85 26.53 1,438,491 +1.05(+4.12%)
May 15, 2009 25.35 26.52 25.22 25.48 2,356,138 +0.08(+0.31%)
May 14, 2009 25.11 26.18 24.64 25.40 1,941,132 +0.12(+0.47%)
May 13, 2009 26.01 26.23 25.09 25.28 2,591,147 -1.55(-5.78%)
May 12, 2009 28.08 28.43 26.27 26.83 2,970,831 -1.02(-3.66%)
May 11, 2009 28.54 28.54 27.70 27.85 3,262,702 -0.93(-3.23%)
May 08, 2009 28.52 29.14 27.82 28.78 1,974,594 +0.55(+1.95%)
May 07, 2009 28.96 29.39 27.92 28.23 2,667,932 -0.37(-1.29%)
May 06, 2009 29.57 29.97 28.14 28.60 2,100,044 -0.52(-1.79%)
May 05, 2009 29.01 29.40 28.62 29.12 1,306,373 -0.09(-0.31%)
May 04, 2009 28.30 29.21 28.08 29.21 2,085,166 +1.11(+3.95%)
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.