Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.80 31.30 30.48 30.93 6,352,950 +0.12(+0.39%)
Jul 30, 2009 30.05 31.21 30.02 30.81 9,140,070 +1.27(+4.30%)
Jul 29, 2009 29.81 29.87 29.19 29.54 6,992,290 -0.56(-1.86%)
Jul 28, 2009 30.01 30.34 29.54 30.10 8,741,381 -0.14(-0.46%)
Jul 27, 2009 30.33 30.44 29.92 30.24 6,078,194 +0.20(+0.67%)
Jul 24, 2009 30.05 30.28 29.65 30.04 1,704 -0.11(-0.36%)
Jul 23, 2009 28.54 30.23 28.28 30.15 12,583,813 +1.68(+5.90%)
Jul 22, 2009 28.26 28.81 27.83 28.47 7,486,265 +0.15(+0.53%)
Jul 21, 2009 28.69 29.00 27.51 28.32 10,711,736 -0.01(-0.04%)
Jul 20, 2009 27.85 28.40 27.59 28.33 8,747,377 +0.76(+2.76%)
Jul 17, 2009 27.31 27.79 27.13 27.57 6,881,032 +0.13(+0.47%)
Jul 16, 2009 26.99 27.53 26.90 27.44 6,930,596 +0.46(+1.70%)
Jul 15, 2009 25.97 26.99 25.73 26.98 9,539,659 +1.43(+5.60%)
Jul 14, 2009 25.35 25.60 25.09 25.55 4,993,696 +0.29(+1.15%)
Jul 13, 2009 24.65 25.30 24.25 25.26 7,889,608 +0.65(+2.64%)
Jul 10, 2009 24.35 24.86 24.08 24.61 5,233,014 +0.11(+0.45%)
Jul 09, 2009 24.33 24.74 24.26 24.50 8,947,533 +0.32(+1.32%)
Jul 08, 2009 24.16 24.60 23.91 24.18 8,423,509 +0.14(+0.58%)
Jul 07, 2009 25.16 25.21 24.01 24.04 9,222,692 -1.29(-5.09%)
Jul 06, 2009 24.65 25.40 24.40 25.33 6,922,256 +0.55(+2.22%)
Jul 02, 2009 25.41 25.52 24.78 24.78 6,131,155 -1.02(-3.95%)
Jul 01, 2009 25.63 26.22 25.63 25.80 5,181,523 +0.18(+0.70%)
Jun 30, 2009 26.07 26.24 25.42 25.62 8,365,767 -0.39(-1.50%)
Jun 29, 2009 25.55 26.17 25.19 26.01 7,319,607 +0.63(+2.48%)
Jun 26, 2009 25.19 25.48 25.02 25.38 9,052,029 +0.09(+0.36%)
Jun 25, 2009 24.81 25.30 24.74 25.29 8,619,128 +0.46(+1.85%)
Jun 24, 2009 24.57 25.18 24.54 24.83 8,291,634 +0.43(+1.76%)
Jun 23, 2009 24.29 24.59 24.05 24.40 7,368,470 +0.30(+1.24%)
Jun 22, 2009 24.74 24.84 24.04 24.10 9,200,931 -0.87(-3.48%)
Jun 19, 2009 25.06 25.37 24.69 24.97 10,449,693 -0.20(-0.79%)
Jun 18, 2009 24.81 25.47 24.66 25.17 7,507,543 +0.37(+1.49%)
Jun 17, 2009 25.20 25.23 24.59 24.80 10,077,398 -0.40(-1.59%)
Jun 16, 2009 26.00 26.10 25.16 25.20 8,845,635 -0.59(-2.29%)
Jun 15, 2009 26.73 27.00 25.57 25.79 10,108,702 -1.21(-4.48%)
Jun 12, 2009 27.04 27.24 26.61 27.00 7,121,153 -0.11(-0.41%)
Jun 11, 2009 26.75 27.48 26.71 27.11 9,845,928 +0.34(+1.27%)
Jun 10, 2009 27.20 27.30 26.15 26.77 9,258,393 -0.16(-0.59%)
Jun 09, 2009 26.35 27.10 26.25 26.93 8,277,947 +0.72(+2.75%)
Jun 08, 2009 26.00 26.43 25.69 26.21 14,385,961 -0.79(-2.93%)
Jun 05, 2009 28.37 28.50 26.40 27.00 20,190,010 -1.71(-5.96%)
Jun 04, 2009 28.95 29.09 28.45 28.71 9,172,298 -0.18(-0.62%)
Jun 03, 2009 29.72 29.79 28.44 28.89 9,593,898 -1.16(-3.86%)
Jun 02, 2009 29.95 30.23 29.78 30.05 8,194,788 +0.15(+0.50%)
Jun 01, 2009 28.94 30.02 28.84 29.90 9,327,764 +1.43(+5.02%)
May 29, 2009 27.92 28.51 27.71 28.47 6,958,802 +0.68(+2.45%)
May 28, 2009 27.57 28.06 26.92 27.79 7,196,089 +0.23(+0.83%)
May 27, 2009 28.22 28.49 27.45 27.56 7,508,102 -0.75(-2.65%)
May 26, 2009 27.57 28.46 27.21 28.31 7,592,806 +0.54(+1.94%)
May 22, 2009 27.49 28.18 27.29 27.77 5,649,524 +0.47(+1.72%)
May 21, 2009 27.82 27.98 26.94 27.30 9,108,291 -0.90(-3.19%)
May 20, 2009 28.54 29.95 28.10 28.20 8,132,586 -0.14(-0.49%)
May 19, 2009 28.28 28.66 28.15 28.34 6,380,648 +0.12(+0.43%)
May 18, 2009 27.16 28.25 27.16 28.22 7,785,937 +1.29(+4.79%)
May 15, 2009 26.79 27.59 26.65 26.93 9,825,023 -0.04(-0.15%)
May 14, 2009 26.74 27.65 26.74 26.97 9,671,427 +0.34(+1.28%)
May 13, 2009 27.26 27.45 26.40 26.63 10,441,661 -1.48(-5.27%)
May 12, 2009 27.86 28.42 27.45 28.11 8,884,613 +0.48(+1.74%)
May 11, 2009 28.04 28.11 27.51 27.63 9,192,774 -0.75(-2.64%)
May 08, 2009 28.28 28.60 27.30 28.38 13,068,659 +0.47(+1.68%)
May 07, 2009 28.94 29.04 27.52 27.91 11,242,512 -0.85(-2.96%)
May 06, 2009 29.48 29.66 27.97 28.76 12,301,366 -0.31(-1.07%)
May 05, 2009 29.44 29.50 28.60 29.07 8,199,240 -0.33(-1.12%)
May 04, 2009 29.30 29.45 29.13 29.40 9,534,686 +1.53(+5.49%)
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.