Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.14 25.17 24.65 24.84 28,441,532 -0.38(-1.51%)
Jun 29, 2009 24.89 25.27 24.84 25.22 22,877,936 +0.40(+1.61%)
Jun 26, 2009 24.77 24.90 24.61 24.82 19,883,634 -0.03(-0.12%)
Jun 25, 2009 24.63 25.01 24.58 24.85 31,696,748 +0.20(+0.81%)
Jun 24, 2009 24.83 24.98 24.52 24.65 27,201,244 -0.01(-0.04%)
Jun 23, 2009 24.23 24.78 24.10 24.66 41,863,048 +0.51(+2.11%)
Jun 22, 2009 23.92 24.23 23.83 24.15 39,821,120 +0.11(+0.46%)
Jun 19, 2009 24.31 24.37 23.81 24.04 42,419,408 -0.09(-0.37%)
Jun 18, 2009 24.13 24.36 23.98 24.13 28,695,556 -0.01(-0.04%)
Jun 17, 2009 24.26 24.43 24.10 24.14 28,055,800 -0.08(-0.33%)
Jun 16, 2009 24.36 24.55 24.09 24.22 30,526,644 -0.41(-1.66%)
Jun 15, 2009 24.78 24.92 24.35 24.63 31,969,100 -0.38(-1.52%)
Jun 12, 2009 24.65 25.05 24.59 25.01 27,041,072 +0.22(+0.89%)
Jun 11, 2009 24.36 25.00 24.30 24.79 35,597,268 +0.51(+2.10%)
Jun 10, 2009 24.32 24.44 24.14 24.28 33,410,972 +0.07(+0.29%)
Jun 09, 2009 24.44 24.58 24.12 24.21 30,323,604 -0.19(-0.78%)
Jun 08, 2009 24.11 24.57 24.08 24.40 29,625,720 -0.16(-0.65%)
Jun 05, 2009 24.60 24.75 24.44 24.56 25,767,640 +0.20(+0.82%)
Jun 04, 2009 24.64 24.77 24.24 24.36 32,977,904 -0.10(-0.41%)
Jun 03, 2009 24.67 24.94 24.28 24.46 34,404,792 -0.38(-1.53%)
Jun 02, 2009 24.71 24.98 24.57 24.84 29,322,868 +0.20(+0.81%)
Jun 01, 2009 24.97 25.11 24.56 24.64 27,941,568 -0.15(-0.61%)
May 29, 2009 24.73 24.79 24.24 24.79 25,236,414 +0.16(+0.65%)
May 28, 2009 24.22 24.83 24.01 24.63 26,422,228 +0.56(+2.33%)
May 27, 2009 24.44 24.75 23.97 24.07 25,870,436 -0.44(-1.80%)
May 26, 2009 23.80 24.57 23.61 24.51 32,507,452 +0.83(+3.51%)
May 22, 2009 23.59 23.93 23.38 23.68 23,532,052 +0.01(+0.04%)
May 21, 2009 23.98 24.25 23.45 23.67 30,904,252 -0.46(-1.91%)
May 20, 2009 24.86 24.86 24.09 24.13 37,882,304 -0.54(-2.19%)
May 19, 2009 24.75 24.84 24.63 24.67 24,914,574 +0.08(+0.33%)
May 18, 2009 25.02 25.16 24.46 24.59 36,735,004 -0.29(-1.17%)
May 15, 2009 25.09 25.21 24.62 24.88 26,496,694 -0.10(-0.40%)
May 14, 2009 25.42 25.42 24.90 24.98 30,646,696 -0.26(-1.03%)
May 13, 2009 25.40 25.74 25.12 25.24 22,668,496 -0.49(-1.90%)
May 12, 2009 25.49 25.90 25.31 25.73 23,278,968 +0.37(+1.46%)
May 11, 2009 25.20 25.63 25.07 25.36 25,613,028 +0.11(+0.44%)
May 08, 2009 25.70 25.83 25.06 25.25 41,615,208 -0.20(-0.79%)
May 07, 2009 26.20 26.42 25.33 25.45 53,180,668 -1.24(-4.65%)
May 06, 2009 26.64 26.78 26.27 26.69 24,732,924 +0.19(+0.72%)
May 05, 2009 26.51 26.75 26.35 26.50 19,289,720 -0.19(-0.71%)
May 04, 2009 26.11 26.73 26.11 26.69 27,261,528 +0.68(+2.61%)
May 01, 2009 25.88 26.01 25.46 26.01 22,080,680 +0.39(+1.52%)
Apr 30, 2009 25.83 25.95 25.34 25.62 32,406,946 +0.10(+0.39%)
Apr 29, 2009 25.90 26.09 25.35 25.52 33,417,160 -0.13(-0.51%)
Apr 28, 2009 25.20 25.98 25.00 25.65 26,094,688 +0.34(+1.34%)
Apr 27, 2009 25.20 25.44 24.90 25.31 27,429,882 +0.15(+0.60%)
Apr 24, 2009 25.56 25.76 25.00 25.16 28,153,412 -0.34(-1.33%)
Apr 23, 2009 26.00 26.02 25.24 25.50 31,435,600 -0.24(-0.93%)
Apr 22, 2009 25.80 26.43 25.46 25.74 50,205,332 +0.49(+1.94%)
Apr 21, 2009 25.20 25.43 24.98 25.25 31,561,524 -0.04(-0.16%)
Apr 20, 2009 25.65 25.95 25.14 25.29 27,395,244 -0.66(-2.54%)
Apr 17, 2009 26.28 26.48 25.83 25.95 38,769,240 -0.04(-0.15%)
Apr 16, 2009 25.65 26.29 25.40 25.99 32,196,760 +0.54(+2.12%)
Apr 15, 2009 25.33 25.67 25.25 25.45 26,884,424 +0.17(+0.67%)
Apr 14, 2009 25.80 25.80 25.23 25.28 28,959,492 -0.74(-2.84%)
Apr 13, 2009 25.93 26.23 25.58 26.02 20,062,680 -0.08(-0.31%)
Apr 09, 2009 25.70 26.30 25.66 26.10 28,117,776 +0.71(+2.80%)
Apr 08, 2009 25.40 25.77 25.10 25.39 24,618,344 -0.14(-0.55%)
Apr 07, 2009 25.77 25.84 25.29 25.53 25,641,312 -1.06(-3.99%)
Apr 06, 2009 26.40 26.65 26.05 26.59 26,645,560 -0.24(-0.89%)
Apr 03, 2009 26.72 26.97 26.53 26.83 25,398,696 +0.29(+1.09%)
Apr 02, 2009 26.50 27.09 26.02 26.54 34,391,304 +0.62(+2.39%)
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.