Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.45 29.97 29.06 29.12 6,966,100 -0.51(-1.72%)
Jul 30, 2009 29.98 30.23 29.56 29.63 5,480,752 -0.07(-0.24%)
Jul 29, 2009 29.46 30.14 29.41 29.71 5,969,621 -0.05(-0.18%)
Jul 28, 2009 29.35 29.86 29.02 29.76 7,714,689 +0.27(+0.92%)
Jul 27, 2009 29.24 29.58 29.00 29.49 3,952,572 +0.04(+0.12%)
Jul 24, 2009 29.24 29.66 28.87 29.45 1,717 +0.07(+0.24%)
Jul 23, 2009 29.01 29.93 28.54 29.38 7,473,501 +0.40(+1.37%)
Jul 22, 2009 28.49 29.29 28.49 28.99 4,876,168 +0.30(+1.05%)
Jul 21, 2009 29.09 29.09 28.27 28.69 6,026,900 -0.32(-1.12%)
Jul 20, 2009 27.85 29.09 27.79 29.01 8,695,905 +1.26(+4.54%)
Jul 17, 2009 27.62 27.79 27.36 27.75 5,586,315 +0.12(+0.43%)
Jul 16, 2009 27.58 27.75 27.05 27.63 5,394,402 +0.07(+0.26%)
Jul 15, 2009 27.03 27.59 26.84 27.56 7,970,002 +0.88(+3.31%)
Jul 14, 2009 26.27 26.80 25.94 26.68 5,138,047 +0.38(+1.44%)
Jul 13, 2009 25.94 26.31 25.75 26.30 5,607,960 +0.67(+2.62%)
Jul 10, 2009 25.60 26.15 25.43 25.63 4,524,296 -0.18(-0.70%)
Jul 09, 2009 26.19 26.57 25.44 25.81 8,203,623 -0.20(-0.76%)
Jul 08, 2009 25.53 26.08 25.40 26.00 12,400,651 +0.63(+2.48%)
Jul 07, 2009 26.21 26.27 25.32 25.37 8,829,731 -0.23(-0.89%)
Jul 06, 2009 24.52 25.67 24.38 25.60 12,289,675 +0.86(+3.47%)
Jul 02, 2009 25.34 25.46 24.74 24.74 7,042,503 -0.80(-3.15%)
Jul 01, 2009 25.94 26.16 25.48 25.55 5,989,652 -0.10(-0.37%)
Jun 30, 2009 26.06 26.23 25.36 25.64 8,813,550 -0.40(-1.52%)
Jun 29, 2009 26.54 26.63 25.91 26.04 9,245,413 -0.41(-1.56%)
Jun 26, 2009 26.60 27.05 26.26 26.45 7,299,030 -0.20(-0.74%)
Jun 25, 2009 26.42 26.86 26.33 26.65 6,709,305 +0.59(+2.26%)
Jun 24, 2009 25.91 26.47 25.81 26.06 5,083,288 +0.42(+1.64%)
Jun 23, 2009 26.14 26.39 25.48 25.64 6,013,089 -0.41(-1.59%)
Jun 22, 2009 26.15 26.29 25.48 26.06 7,678,361 -0.18(-0.69%)
Jun 19, 2009 26.39 26.50 26.03 26.24 8,500,535 +0.03(+0.11%)
Jun 18, 2009 26.42 26.56 25.80 26.21 10,281,579 -0.34(-1.29%)
Jun 17, 2009 26.40 26.87 25.94 26.55 8,453,960 +0.16(+0.59%)
Jun 16, 2009 27.34 27.34 26.19 26.39 7,592,534 -0.99(-3.61%)
Jun 15, 2009 27.58 27.64 26.95 27.38 4,888,094 -0.56(-2.02%)
Jun 12, 2009 27.79 28.00 27.08 27.95 5,783,544 +0.40(+1.46%)
Jun 11, 2009 27.97 28.34 27.52 27.55 8,168,604 -0.55(-1.94%)
Jun 10, 2009 28.36 28.67 27.73 28.09 7,785,365 +0.10(+0.34%)
Jun 09, 2009 27.71 28.25 27.71 28.00 5,044,783 +0.25(+0.91%)
Jun 08, 2009 27.30 27.96 27.20 27.74 5,296,272 +0.17(+0.61%)
Jun 05, 2009 27.83 28.25 27.17 27.58 6,066,772 +0.07(+0.26%)
Jun 04, 2009 28.06 28.09 27.18 27.50 9,706,906 -0.48(-1.71%)
Jun 03, 2009 27.87 28.15 27.47 27.98 8,268,521 -0.21(-0.74%)
Jun 02, 2009 27.65 28.66 27.59 28.19 11,094,036 +0.31(+1.12%)
Jun 01, 2009 26.28 28.15 26.08 27.88 17,625,066 +2.41(+9.44%)
May 29, 2009 25.31 25.79 24.79 25.48 11,789,803 +0.29(+1.17%)
May 28, 2009 26.08 26.38 24.94 25.18 14,301,006 -0.64(-2.46%)
May 27, 2009 26.23 26.64 25.76 25.82 9,356,316 -0.46(-1.74%)
May 26, 2009 24.61 26.33 24.43 26.27 11,431,275 +1.72(+6.99%)
May 22, 2009 24.86 24.97 24.41 24.56 8,747,132 -0.20(-0.80%)
May 21, 2009 25.04 25.61 24.55 24.76 9,845,305 -0.55(-2.18%)
May 20, 2009 26.57 27.14 25.15 25.31 9,545,901 -0.98(-3.72%)
May 19, 2009 25.53 26.61 25.46 26.29 8,096,313 +0.63(+2.45%)
May 18, 2009 25.10 25.67 24.98 25.66 7,348,012 +0.86(+3.48%)
May 15, 2009 25.10 25.48 24.56 24.79 12,266,790 +0.05(+0.22%)
May 14, 2009 25.16 26.36 24.58 24.74 15,636,706 -0.43(-1.69%)
May 13, 2009 25.86 25.91 25.10 25.16 11,096,023 -1.24(-4.68%)
May 12, 2009 26.93 27.16 25.96 26.40 8,187,855 -0.50(-1.85%)
May 11, 2009 25.91 27.25 25.86 26.90 9,881,138 +0.56(+2.14%)
May 08, 2009 26.67 27.11 25.79 26.33 9,644,646 -0.18(-0.67%)
May 07, 2009 27.01 27.44 26.21 26.51 15,139,428 +0.28(+1.06%)
May 06, 2009 26.81 27.59 25.76 26.23 11,266,254 -0.33(-1.24%)
May 05, 2009 26.10 27.33 26.02 26.56 11,121,087 +0.31(+1.17%)
May 04, 2009 25.77 26.87 25.46 26.26 11,037,232 +0.73(+2.84%)
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.