Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.45 27.02 26.43 26.78 1,369,505 +0.65(+2.49%)
Jul 30, 2009 25.47 26.20 25.26 26.13 2,374,191 +2.36(+9.91%)
Jul 29, 2009 23.49 23.82 23.49 23.77 2,434,714 +0.26(+1.10%)
Jul 28, 2009 23.48 23.56 23.27 23.51 1,543,842 -0.13(-0.57%)
Jul 27, 2009 23.78 23.83 23.57 23.65 1,373,307 -0.66(-2.72%)
Jul 24, 2009 24.29 24.36 23.92 24.31 321 +0.10(+0.40%)
Jul 23, 2009 23.58 24.32 23.58 24.21 1,384,824 +0.56(+2.35%)
Jul 22, 2009 23.53 23.79 23.37 23.66 860,805 +0.06(+0.24%)
Jul 21, 2009 23.71 23.81 23.39 23.60 729,661 +0.01(+0.04%)
Jul 20, 2009 23.54 23.70 23.46 23.59 878,473 +0.28(+1.19%)
Jul 17, 2009 23.21 23.40 23.13 23.31 1,019,183 -0.43(-1.82%)
Jul 16, 2009 23.40 23.84 23.34 23.74 1,291,340 -0.42(-1.74%)
Jul 15, 2009 23.82 24.17 23.78 24.17 1,766,827 +0.44(+1.86%)
Jul 14, 2009 23.54 23.83 23.49 23.72 1,066,349 +0.66(+2.87%)
Jul 13, 2009 22.82 23.08 22.81 23.06 981,095 +0.22(+0.96%)
Jul 10, 2009 23.08 23.11 22.60 22.84 894,222 -0.57(-2.45%)
Jul 09, 2009 23.38 23.53 23.19 23.42 842,800 +0.05(+0.20%)
Jul 08, 2009 23.32 23.52 23.15 23.37 1,351,072 +0.06(+0.25%)
Jul 07, 2009 23.85 23.85 23.22 23.31 866,856 -0.89(-3.68%)
Jul 06, 2009 24.00 24.28 23.96 24.20 543,827 +0.08(+0.32%)
Jul 02, 2009 24.42 24.47 23.99 24.13 680,160 -0.76(-3.04%)
Jul 01, 2009 24.87 25.13 24.77 24.88 471,658 +0.11(+0.46%)
Jun 30, 2009 25.39 25.39 24.62 24.77 1,341,506 -0.69(-2.71%)
Jun 29, 2009 25.55 25.61 25.21 25.46 552,612 +0.27(+1.06%)
Jun 26, 2009 25.24 25.35 25.00 25.19 520,703 -0.20(-0.79%)
Jun 25, 2009 24.93 25.44 24.86 25.39 542,495 +0.58(+2.35%)
Jun 24, 2009 24.89 25.26 24.66 24.81 823,327 +0.09(+0.35%)
Jun 23, 2009 24.73 24.94 24.57 24.72 909,245 +0.47(+1.94%)
Jun 22, 2009 24.73 24.73 24.13 24.25 908,026 -0.87(-3.47%)
Jun 19, 2009 25.18 25.34 25.01 25.12 830,380 +0.24(+0.96%)
Jun 18, 2009 24.88 25.10 24.69 24.88 805,163 -0.39(-1.55%)
Jun 17, 2009 24.96 25.38 24.85 25.28 765,014 +0.41(+1.66%)
Jun 16, 2009 25.45 25.52 24.85 24.86 810,362 -0.27(-1.07%)
Jun 15, 2009 25.76 25.76 24.94 25.13 741,907 -1.01(-3.85%)
Jun 12, 2009 25.87 26.19 25.86 26.14 401,323 -0.12(-0.47%)
Jun 11, 2009 26.07 26.60 26.07 26.26 654,546 +0.06(+0.22%)
Jun 10, 2009 26.63 26.64 25.80 26.21 729,871 -0.27(-1.01%)
Jun 09, 2009 26.51 26.68 26.24 26.47 1,298,843 +0.09(+0.33%)
Jun 08, 2009 26.09 26.64 26.02 26.39 2,240,717 -0.27(-1.01%)
Jun 05, 2009 26.95 27.03 26.57 26.66 1,343,908 +0.11(+0.43%)
Jun 04, 2009 26.24 26.69 26.24 26.54 1,026,317 +0.33(+1.24%)
Jun 03, 2009 26.66 26.66 25.95 26.21 1,159,285 -0.60(-2.25%)
Jun 02, 2009 26.51 26.92 26.38 26.82 1,712,889 +0.63(+2.41%)
Jun 01, 2009 25.78 26.39 25.78 26.19 1,043,595 +1.06(+4.23%)
May 29, 2009 25.15 25.22 24.76 25.12 1,207,717 +0.48(+1.94%)
May 28, 2009 24.68 24.72 24.20 24.64 1,304,133 +0.16(+0.67%)
May 27, 2009 24.91 25.13 24.38 24.48 1,172,687 -0.98(-3.84%)
May 26, 2009 24.66 25.57 24.56 25.46 1,101,133 +0.76(+3.06%)
May 22, 2009 24.77 24.99 24.63 24.70 929,419 +0.01(+0.04%)
May 21, 2009 25.35 25.35 24.51 24.69 1,356,472 -0.32(-1.26%)
May 20, 2009 25.22 25.61 24.96 25.01 1,368,073 +0.06(+0.23%)
May 19, 2009 25.02 25.37 24.94 24.95 1,563,487 -0.17(-0.69%)
May 18, 2009 24.53 25.24 24.53 25.12 2,221,631 -0.24(-0.94%)
May 15, 2009 25.51 25.81 25.12 25.36 1,503,654 +0.21(+0.84%)
May 14, 2009 24.80 25.95 24.47 25.15 4,193,130 +0.39(+1.59%)
May 13, 2009 25.22 25.59 24.62 24.76 1,598,384 -0.95(-3.69%)
May 12, 2009 25.79 25.99 25.32 25.71 1,075,626 -0.11(-0.41%)
May 11, 2009 25.82 26.11 25.73 25.81 1,430,042 -0.95(-3.54%)
May 08, 2009 26.33 26.90 26.29 26.76 896,221 +0.66(+2.53%)
May 07, 2009 26.68 26.82 25.81 26.10 1,438,546 -0.47(-1.77%)
May 06, 2009 26.28 26.62 26.06 26.57 1,297,649 +0.47(+1.80%)
May 05, 2009 26.03 26.22 25.81 26.10 1,067,530 +0.02(+0.07%)
May 04, 2009 25.42 26.08 25.40 26.08 895,710 +0.79(+3.10%)
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.