Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.16 29.12 28.06 28.96 4,161,518 +0.78(+2.77%)
Jun 29, 2009 28.45 28.61 27.76 28.17 2,586,346 -0.29(-1.01%)
Jun 26, 2009 28.35 28.61 27.76 28.46 2,629,437 +0.14(+0.51%)
Jun 25, 2009 28.24 29.19 28.17 28.32 3,870,835 +0.93(+3.41%)
Jun 24, 2009 26.93 27.55 26.54 27.38 2,565,746 +0.63(+2.35%)
Jun 23, 2009 26.85 27.26 26.17 26.76 2,125,487 +0.06(+0.24%)
Jun 22, 2009 27.94 28.01 26.50 26.69 2,663,086 -1.66(-5.86%)
Jun 19, 2009 28.14 29.29 27.73 28.35 5,295,132 +0.85(+3.10%)
Jun 18, 2009 25.54 27.61 25.47 27.50 5,883,808 +2.06(+8.12%)
Jun 17, 2009 25.40 26.08 25.19 25.44 2,479,688 +0.05(+0.21%)
Jun 16, 2009 25.31 26.55 24.91 25.38 3,704,323 +0.07(+0.28%)
Jun 15, 2009 26.18 26.22 25.24 25.31 2,809,524 -1.09(-4.11%)
Jun 12, 2009 25.94 26.59 25.53 26.40 2,145,909 +0.28(+1.07%)
Jun 11, 2009 25.89 26.66 25.39 26.12 3,462,165 -0.31(-1.19%)
Jun 10, 2009 26.39 26.67 26.04 26.43 3,347,525 +0.22(+0.86%)
Jun 09, 2009 27.15 27.15 26.07 26.21 2,803,162 -0.64(-2.37%)
Jun 08, 2009 26.78 27.20 26.48 26.85 3,309,555 -0.94(-3.39%)
Jun 05, 2009 28.23 28.35 26.98 27.79 2,057,190 -0.04(-0.16%)
Jun 04, 2009 28.15 28.43 27.46 27.83 2,514,628 +0.01(+0.03%)
Jun 03, 2009 27.83 28.50 27.42 27.82 3,573,483 -1.02(-3.55%)
Jun 02, 2009 28.83 29.54 28.38 28.85 2,070,139 -0.01(-0.03%)
Jun 01, 2009 28.31 29.04 28.15 28.86 2,010,350 +0.74(+2.62%)
May 29, 2009 28.17 28.35 27.58 28.12 1,765,751 -0.03(-0.10%)
May 28, 2009 28.02 28.94 27.93 28.15 1,763,036 +0.17(+0.61%)
May 27, 2009 27.88 28.59 27.72 27.98 1,812,340 +0.04(+0.13%)
May 26, 2009 27.27 28.09 26.53 27.94 2,723,794 +0.63(+2.30%)
May 22, 2009 27.61 28.00 27.09 27.31 1,304,152 -0.30(-1.07%)
May 21, 2009 27.89 28.78 27.27 27.61 2,022,079 -0.45(-1.60%)
May 20, 2009 28.05 28.93 27.87 28.06 2,152,443 +0.12(+0.42%)
May 19, 2009 27.93 28.70 27.67 27.94 1,748,790 -0.26(-0.92%)
May 18, 2009 28.55 28.55 27.07 28.20 3,591,185 -0.14(-0.51%)
May 15, 2009 28.75 29.71 28.13 28.35 3,371,516 -0.19(-0.66%)
May 14, 2009 27.50 28.89 27.12 28.53 2,500,061 +1.01(+3.65%)
May 13, 2009 27.45 28.59 27.09 27.53 3,079,939 -0.35(-1.26%)
May 12, 2009 27.81 28.51 26.90 27.88 3,508,350 -0.02(-0.06%)
May 11, 2009 28.61 29.16 27.56 27.90 2,584,006 -1.38(-4.72%)
May 08, 2009 28.23 29.51 28.14 29.28 3,612,592 +1.42(+5.09%)
May 07, 2009 26.89 28.86 26.76 27.86 5,579,662 +1.14(+4.27%)
May 06, 2009 26.69 27.04 26.18 26.72 3,474,860 +0.12(+0.44%)
May 05, 2009 25.84 27.16 25.82 26.60 4,448,364 +0.70(+2.70%)
May 04, 2009 26.20 26.23 25.32 25.90 2,694,061 -0.05(-0.21%)
May 01, 2009 25.88 26.13 25.27 25.96 3,866,720 +0.13(+0.49%)
Apr 30, 2009 26.19 26.42 25.50 25.83 3,551,274 -0.04(-0.17%)
Apr 29, 2009 26.24 26.56 25.36 25.88 4,550,478 -0.14(-0.55%)
Apr 28, 2009 26.07 27.22 25.79 26.02 6,312,476 -0.23(-0.89%)
Apr 27, 2009 25.94 26.75 25.15 26.25 12,165,897 +1.70(+6.91%)
Apr 24, 2009 24.75 25.45 24.17 24.56 3,787,364 -0.09(-0.36%)
Apr 23, 2009 25.24 26.09 24.10 24.65 4,918,156 -0.97(-3.78%)
Apr 22, 2009 25.16 26.33 25.04 25.62 3,399,004 +0.31(+1.24%)
Apr 21, 2009 25.65 26.66 24.64 25.30 3,716,534 -0.39(-1.50%)
Apr 20, 2009 25.63 26.36 25.21 25.69 4,021,405 -0.30(-1.14%)
Apr 17, 2009 25.46 26.44 24.86 25.98 6,050,953 +0.31(+1.19%)
Apr 16, 2009 26.31 26.82 25.01 25.68 5,212,366 -0.89(-3.34%)
Apr 15, 2009 25.86 27.02 25.28 26.57 5,874,248 +0.48(+1.82%)
Apr 14, 2009 25.83 26.71 25.70 26.09 3,290,860 -0.53(-1.99%)
Apr 13, 2009 26.77 26.91 26.16 26.62 3,592,590 +0.70(+2.70%)
Apr 09, 2009 25.09 25.97 24.67 25.92 4,245,556 +1.32(+5.36%)
Apr 08, 2009 25.33 25.89 23.96 24.60 4,811,100 -0.46(-1.83%)
Apr 07, 2009 23.26 25.47 22.12 25.06 10,353,800 +1.45(+6.12%)
Apr 06, 2009 22.81 23.95 22.37 23.61 4,877,927 +0.76(+3.34%)
Apr 03, 2009 24.22 24.62 22.38 22.85 7,189,090 -1.38(-5.70%)
Apr 02, 2009 23.77 24.61 23.61 24.23 3,033,845 +0.98(+4.21%)
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.