Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.34 27.38 26.68 26.97 5,595,210 -0.35(-1.28%)
Jul 30, 2009 28.29 28.45 27.00 27.32 8,806,154 -0.38(-1.37%)
Jul 29, 2009 28.44 29.08 27.57 27.70 10,987,774 -1.26(-4.35%)
Jul 28, 2009 26.08 29.47 26.01 28.96 20,865,344 +3.21(+12.47%)
Jul 27, 2009 25.16 25.95 24.83 25.75 23,385,760 -0.69(-2.61%)
Jul 24, 2009 25.39 26.47 25.39 26.44 4,982,272 +0.96(+3.77%)
Jul 23, 2009 24.58 25.80 24.51 25.48 6,932,401 +0.86(+3.49%)
Jul 22, 2009 24.41 24.98 24.23 24.62 7,682,284 +0.14(+0.57%)
Jul 21, 2009 25.80 25.87 24.03 24.48 12,308,939 -0.96(-3.77%)
Jul 20, 2009 26.48 26.49 25.17 25.44 7,569,980 -0.94(-3.56%)
Jul 17, 2009 26.23 26.96 26.13 26.38 5,648,922 +0.07(+0.27%)
Jul 16, 2009 26.25 26.53 25.15 26.31 8,941,417 +0.10(+0.38%)
Jul 15, 2009 26.59 26.59 25.39 26.21 8,504,434 -0.10(-0.38%)
Jul 14, 2009 27.01 27.12 26.00 26.31 6,321,417 -0.02(-0.08%)
Jul 13, 2009 25.65 26.42 25.61 26.33 6,633,360 +0.77(+3.01%)
Jul 10, 2009 25.49 26.27 25.14 25.56 6,555,540 -0.08(-0.31%)
Jul 09, 2009 25.40 26.37 24.84 25.64 5,998,434 +0.46(+1.83%)
Jul 08, 2009 26.15 26.15 24.57 25.18 11,726,623 -0.76(-2.93%)
Jul 07, 2009 24.04 26.71 23.95 25.94 14,131,785 +1.53(+6.27%)
Jul 06, 2009 23.96 24.59 23.75 24.41 6,253,257 +0.36(+1.50%)
Jul 02, 2009 25.17 25.17 24.05 24.05 5,967,243 -1.48(-5.80%)
Jul 01, 2009 24.84 25.82 24.63 25.53 6,206,236 +0.48(+1.92%)
Jun 30, 2009 25.17 25.30 24.67 25.05 4,607,552 -0.14(-0.56%)
Jun 29, 2009 25.21 25.53 24.40 25.19 4,771,481 -0.01(-0.04%)
Jun 26, 2009 25.44 25.56 24.90 25.20 6,124,701 -0.37(-1.45%)
Jun 25, 2009 25.27 26.44 25.23 25.57 6,205,151 +0.90(+3.65%)
Jun 24, 2009 24.37 25.39 24.26 24.67 6,617,638 +0.21(+0.86%)
Jun 23, 2009 24.34 24.81 23.82 24.46 6,677,963 +0.23(+0.95%)
Jun 22, 2009 25.57 25.57 24.12 24.23 7,055,384 -1.66(-6.41%)
Jun 19, 2009 25.75 26.50 25.50 25.89 10,192,641 +0.67(+2.66%)
Jun 18, 2009 23.90 25.38 23.73 25.22 8,254,147 +1.42(+5.97%)
Jun 17, 2009 23.58 24.70 23.14 23.80 7,213,158 +0.22(+0.93%)
Jun 16, 2009 22.75 24.37 22.24 23.58 9,577,041 +1.05(+4.66%)
Jun 15, 2009 22.75 22.96 22.43 22.53 6,736,666 -0.44(-1.92%)
Jun 12, 2009 23.25 23.70 22.47 22.97 6,426,512 -0.33(-1.42%)
Jun 11, 2009 23.75 24.19 23.27 23.30 9,876,330 -0.97(-4.00%)
Jun 10, 2009 24.30 24.56 23.90 24.27 5,564,480 +0.34(+1.42%)
Jun 09, 2009 23.98 24.37 23.33 23.93 8,929,652 -0.16(-0.66%)
Jun 08, 2009 24.35 24.55 24.07 24.09 6,995,100 -1.31(-5.16%)
Jun 05, 2009 25.71 26.02 24.95 25.40 4,621,479 -0.12(-0.47%)
Jun 04, 2009 26.00 26.17 25.29 25.52 5,379,867 -0.48(-1.85%)
Jun 03, 2009 27.27 26.06 23.80 26.00 19,759,180 -1.27(-4.66%)
Jun 02, 2009 27.33 28.12 27.18 27.27 7,466,704 -0.10(-0.37%)
Jun 01, 2009 27.03 27.62 26.85 27.37 4,503,055 +0.59(+2.20%)
May 29, 2009 26.85 27.03 26.26 26.78 6,382,557 -0.02(-0.07%)
May 28, 2009 26.09 27.37 26.05 26.80 5,805,614 +0.85(+3.28%)
May 27, 2009 25.74 26.29 25.32 25.95 3,962,384 +0.23(+0.89%)
May 26, 2009 24.79 25.92 24.31 25.72 3,992,277 +0.90(+3.63%)
May 22, 2009 25.39 25.44 24.61 24.82 2,315,141 -0.27(-1.08%)
May 21, 2009 25.40 26.23 24.81 25.09 3,024,394 -0.64(-2.49%)
May 20, 2009 25.76 26.52 25.30 25.73 4,330,856 +0.54(+2.14%)
May 19, 2009 25.68 26.37 25.12 25.19 6,336,529 -0.71(-2.74%)
May 18, 2009 25.99 26.09 25.03 25.90 6,134,206 +0.14(+0.54%)
May 15, 2009 26.44 26.96 25.68 25.76 5,811,485 -0.80(-3.01%)
May 14, 2009 26.53 26.85 25.90 26.56 5,168,584 +0.04(+0.15%)
May 13, 2009 25.99 26.98 25.35 26.52 6,367,903 +0.26(+0.99%)
May 12, 2009 26.28 26.57 25.39 26.26 5,973,335 +0.20(+0.77%)
May 11, 2009 26.97 27.61 25.96 26.06 6,154,248 -1.66(-5.99%)
May 08, 2009 27.50 28.16 27.03 27.72 8,093,928 +1.21(+4.58%)
May 07, 2009 24.16 27.14 24.10 26.50 12,450,373 +2.75(+11.60%)
May 06, 2009 24.50 24.66 23.30 23.75 8,365,904 -0.64(-2.62%)
May 05, 2009 23.07 24.54 22.99 24.39 7,203,512 +1.28(+5.54%)
May 04, 2009 22.88 23.11 22.79 23.11 7,004,942 +0.91(+4.10%)
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.