Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.99 24.30 23.84 24.15 11,721,768 +0.09(+0.38%)
Jul 30, 2009 24.28 24.38 24.06 24.06 13,183,958 +0.09(+0.36%)
Jul 29, 2009 24.27 24.27 23.84 23.98 14,753,536 -0.16(-0.66%)
Jul 28, 2009 24.31 24.32 23.87 24.13 13,967,831 -0.59(-2.38%)
Jul 27, 2009 24.67 24.87 24.60 24.72 11,330,908 +0.28(+1.13%)
Jul 24, 2009 24.45 24.57 24.18 24.45 8,128,613 -0.02(-0.10%)
Jul 23, 2009 24.13 24.58 24.11 24.47 11,934,442 +0.50(+2.09%)
Jul 22, 2009 23.90 24.23 23.81 23.97 8,188,024 -0.14(-0.58%)
Jul 21, 2009 24.21 24.24 23.79 24.11 10,153,279 -0.10(-0.40%)
Jul 20, 2009 24.13 24.22 23.89 24.21 10,681,951 +0.69(+2.93%)
Jul 17, 2009 23.49 23.64 23.44 23.52 8,165,425 -0.11(-0.45%)
Jul 16, 2009 23.45 23.74 23.35 23.62 10,839,005 +0.29(+1.26%)
Jul 15, 2009 23.02 23.42 23.00 23.33 10,459,867 +0.93(+4.16%)
Jul 14, 2009 22.61 22.66 22.24 22.40 7,808,204 +0.10(+0.43%)
Jul 13, 2009 22.03 22.33 21.98 22.30 10,808,133 +0.47(+2.17%)
Jul 10, 2009 21.76 21.92 21.61 21.83 10,202,768 -0.15(-0.70%)
Jul 09, 2009 21.93 22.19 21.85 21.98 10,515,389 -1.17(-5.07%)
Jul 01, 2009 23.34 23.69 23.15 23.15 10,115,290 +0.14(+0.61%)
Jun 30, 2009 23.19 23.29 22.64 23.01 10,390,591 -0.14(-0.58%)
Jun 29, 2009 23.11 23.33 22.97 23.15 7,636,474 +0.35(+1.52%)
Jun 26, 2009 22.73 22.92 22.52 22.80 8,456,744 -0.09(-0.40%)
Jun 25, 2009 22.34 22.91 22.29 22.89 12,192,811 +0.22(+0.98%)
Jun 24, 2009 22.76 22.99 22.53 22.67 11,372,579 -0.07(-0.30%)
Jun 23, 2009 22.73 22.90 22.38 22.74 10,899,070 +0.13(+0.55%)
Jun 22, 2009 22.97 23.01 22.48 22.61 14,020,194 -0.96(-4.06%)
Jun 19, 2009 23.61 23.83 23.43 23.57 12,408,201 +0.54(+2.33%)
Jun 18, 2009 22.90 23.27 22.84 23.03 12,728,158 -0.33(-1.40%)
Jun 17, 2009 23.33 23.49 23.06 23.36 17,021,690 -0.43(-1.83%)
Jun 16, 2009 24.08 24.20 23.76 23.80 13,702,922 -0.27(-1.10%)
Jun 15, 2009 24.13 24.19 23.73 24.06 16,373,816 -0.65(-2.64%)
Jun 12, 2009 24.59 24.73 24.41 24.71 10,297,391 -0.49(-1.93%)
Jun 11, 2009 25.05 25.53 25.05 25.20 12,950,159 +0.02(+0.10%)
Jun 10, 2009 25.68 25.72 24.95 25.18 17,449,108 +0.10(+0.38%)
Jun 09, 2009 25.20 25.23 24.86 25.08 12,253,367 +0.29(+1.19%)
Jun 08, 2009 24.30 24.87 24.16 24.79 16,233,520 +0.48(+1.97%)
Jun 05, 2009 24.50 24.56 24.13 24.31 14,053,192 -0.27(-1.08%)
Jun 04, 2009 24.71 24.86 24.42 24.57 14,851,259 +0.08(+0.32%)
Jun 03, 2009 24.95 24.83 24.22 24.50 14,627,087 -0.76(-3.00%)
Jun 02, 2009 24.95 25.39 24.89 25.25 15,522,475 +0.21(+0.85%)
Jun 01, 2009 24.62 25.10 24.52 25.04 18,614,656 +1.15(+4.81%)
May 29, 2009 24.13 24.23 23.63 23.89 15,749,052 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,876,928 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,468,172 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.43 12,095,532 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,326,016 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.88 11,215,624 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.06 15,389,919 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.73 11,720,631 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,577,346 +0.79(+3.59%)
May 15, 2009 22.19 22.32 21.87 22.02 11,015,896 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.93 22.31 12,586,360 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.22 17,574,102 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,634,814 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,212,278 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.33 23,915,816 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,263,676 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,629,670 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.64 11,292,354 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,435,008 +0.56(+2.62%)
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.