Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.77 28.48 27.49 28.22 5,264,966 +0.65(+2.34%)
Jul 30, 2009 27.69 28.08 27.27 27.58 4,283,592 +0.37(+1.38%)
Jul 29, 2009 26.94 27.50 26.62 27.20 5,480,119 -0.09(-0.34%)
Jul 28, 2009 27.13 27.33 26.53 27.30 3,756,216 +0.16(+0.59%)
Jul 27, 2009 27.20 27.31 26.80 27.14 3,867,159 -0.43(-1.56%)
Jul 24, 2009 27.66 27.79 27.12 27.57 1,527 +0.03(+0.10%)
Jul 23, 2009 27.50 28.32 26.79 27.54 9,114,008 +0.14(+0.51%)
Jul 22, 2009 27.15 27.85 26.98 27.40 6,608,965 -0.11(-0.41%)
Jul 21, 2009 28.08 28.09 26.86 27.51 3,869,799 -0.53(-1.90%)
Jul 20, 2009 27.07 28.08 26.92 28.04 5,403,033 +1.18(+4.39%)
Jul 17, 2009 26.72 26.90 26.40 26.86 2,939,998 +0.07(+0.28%)
Jul 16, 2009 26.58 26.92 25.89 26.79 4,398,154 +0.04(+0.14%)
Jul 15, 2009 25.83 26.84 25.57 26.75 6,128,605 +1.34(+5.27%)
Jul 14, 2009 24.96 25.43 24.56 25.41 4,817,610 +0.45(+1.80%)
Jul 13, 2009 24.66 25.03 24.50 24.96 5,340,929 +0.37(+1.52%)
Jul 10, 2009 24.74 25.35 24.43 24.59 3,725,793 -0.29(-1.17%)
Jul 09, 2009 25.98 26.15 24.43 24.88 10,464,809 -0.89(-3.45%)
Jul 08, 2009 24.95 25.87 24.76 25.77 12,627,704 +0.90(+3.61%)
Jul 07, 2009 25.53 25.98 24.77 24.87 8,849,270 -0.62(-2.42%)
Jul 06, 2009 25.27 26.29 24.96 25.49 4,919,010 -0.05(-0.18%)
Jul 02, 2009 26.27 26.77 25.37 25.54 4,707,101 -1.24(-4.62%)
Jul 01, 2009 27.00 27.62 26.73 26.77 4,880,014 -0.10(-0.38%)
Jun 30, 2009 26.68 27.47 26.56 26.87 5,015,609 -0.17(-0.62%)
Jun 29, 2009 27.22 27.58 26.74 27.04 7,076,449 +0.49(+1.83%)
Jun 26, 2009 25.87 26.69 25.87 26.56 6,583,466 +0.16(+0.60%)
Jun 25, 2009 26.24 26.69 26.14 26.40 9,264,611 +1.50(+6.01%)
Jun 24, 2009 24.49 25.33 24.43 24.90 7,284,569 +0.74(+3.06%)
Jun 23, 2009 24.12 24.94 24.04 24.16 7,598,429 -0.11(-0.46%)
Jun 22, 2009 24.67 24.68 23.97 24.27 5,996,032 -0.63(-2.52%)
Jun 19, 2009 24.52 25.04 24.28 24.90 9,122,351 +0.66(+2.70%)
Jun 18, 2009 25.26 25.39 24.09 24.24 6,981,602 -1.09(-4.29%)
Jun 17, 2009 24.65 25.49 23.93 25.33 8,665,858 +0.64(+2.58%)
Jun 16, 2009 26.61 26.71 24.48 24.69 6,637,624 -1.45(-5.53%)
Jun 15, 2009 26.77 26.79 25.85 26.14 5,013,900 -1.16(-4.24%)
Jun 12, 2009 25.90 27.37 25.83 27.30 6,368,492 +1.16(+4.44%)
Jun 11, 2009 27.11 27.50 26.12 26.13 6,002,935 -0.79(-2.92%)
Jun 10, 2009 27.26 27.96 26.49 26.92 5,349,127 -0.20(-0.73%)
Jun 09, 2009 27.30 27.60 26.82 27.12 3,511,005 -0.04(-0.14%)
Jun 08, 2009 26.68 27.45 26.53 27.15 6,519,231 -0.04(-0.14%)
Jun 05, 2009 28.20 28.37 26.90 27.19 5,578,912 -0.41(-1.49%)
Jun 04, 2009 27.59 27.73 26.97 27.60 6,742,633 -0.56(-1.99%)
Jun 03, 2009 28.46 28.74 27.63 28.17 6,762,655 -0.73(-2.53%)
Jun 02, 2009 27.78 29.25 27.57 28.90 10,588,326 +0.83(+2.97%)
Jun 01, 2009 25.05 28.39 24.95 28.06 14,227,463 +3.64(+14.91%)
May 29, 2009 24.47 24.60 23.67 24.42 5,253,532 +0.42(+1.75%)
May 28, 2009 25.00 25.06 23.64 24.00 4,905,368 -0.21(-0.85%)
May 27, 2009 24.77 25.79 24.06 24.21 7,091,836 -0.84(-3.36%)
May 26, 2009 23.15 25.26 23.15 25.05 6,488,680 +1.53(+6.49%)
May 22, 2009 23.87 24.43 22.99 23.52 5,978,401 +0.03(+0.12%)
May 21, 2009 24.48 24.78 23.20 23.49 7,023,949 -1.32(-5.32%)
May 20, 2009 26.05 27.12 24.67 24.81 6,378,760 -0.95(-3.71%)
May 19, 2009 25.43 26.29 24.95 25.77 6,811,193 +0.35(+1.36%)
May 18, 2009 25.32 25.73 24.78 25.42 6,416,829 +0.58(+2.34%)
May 15, 2009 24.36 26.08 24.19 24.84 13,560,198 -0.10(-0.41%)
May 14, 2009 24.65 26.09 24.34 24.95 6,419,498 +0.12(+0.49%)
May 13, 2009 25.86 25.86 24.52 24.82 9,522,193 -1.31(-5.01%)
May 12, 2009 26.86 27.40 25.48 26.13 9,038,829 -0.93(-3.42%)
May 11, 2009 28.14 28.14 26.84 27.06 7,686,474 -1.50(-5.24%)
May 08, 2009 27.99 28.81 27.22 28.56 9,101,796 -1.58(-5.25%)
May 07, 2009 30.22 30.75 27.91 30.14 12,475,329 +0.28(+0.94%)
May 06, 2009 30.65 30.79 29.21 29.86 9,198,250 -0.26(-0.87%)
May 05, 2009 30.29 30.70 29.68 30.12 7,544,120 -0.38(-1.26%)
May 04, 2009 30.36 30.58 30.00 30.51 9,437,150 +1.49(+5.13%)
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.