Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.24 28.96 28.22 28.62 956,256 +0.17(+0.60%)
Jul 30, 2009 26.92 28.90 26.89 28.45 1,324,274 +1.81(+6.79%)
Jul 29, 2009 26.45 26.86 26.40 26.64 594,942 -0.11(-0.41%)
Jul 28, 2009 27.01 27.47 26.60 26.75 823,575 -0.19(-0.71%)
Jul 27, 2009 27.60 27.88 26.82 26.94 1,210,299 -0.52(-1.89%)
Jul 24, 2009 27.17 27.46 26.58 27.46 1,248 +0.08(+0.29%)
Jul 23, 2009 25.89 27.44 25.67 27.38 1,098,661 +1.44(+5.55%)
Jul 22, 2009 25.50 26.18 25.46 25.94 760,742 +0.25(+0.97%)
Jul 21, 2009 25.85 26.17 25.42 25.69 618,117 -0.19(-0.73%)
Jul 20, 2009 25.40 25.96 25.20 25.88 556,597 +0.61(+2.41%)
Jul 17, 2009 25.37 25.54 24.99 25.27 594,033 -0.12(-0.47%)
Jul 16, 2009 25.05 25.52 24.75 25.39 779,085 +0.16(+0.63%)
Jul 15, 2009 24.81 25.36 24.52 25.23 1,261,761 +0.52(+2.10%)
Jul 14, 2009 24.87 24.94 24.42 24.71 1,156,659 -0.10(-0.40%)
Jul 13, 2009 24.03 24.92 24.03 24.81 847,660 +0.98(+4.11%)
Jul 10, 2009 23.65 24.20 23.45 23.83 665,058 -0.13(-0.54%)
Jul 09, 2009 23.91 24.20 23.65 23.96 776,389 +0.60(+2.57%)
Jul 08, 2009 24.26 24.47 23.02 23.36 1,469,852 -0.69(-2.87%)
Jul 07, 2009 24.89 24.90 24.04 24.05 889,710 -0.75(-3.02%)
Jul 06, 2009 25.24 25.35 24.47 24.80 1,856,142 -0.70(-2.75%)
Jul 02, 2009 26.96 26.96 25.50 25.50 677,864 -1.69(-6.22%)
Jul 01, 2009 26.79 28.32 26.41 27.19 942,394 +0.44(+1.64%)
Jun 30, 2009 27.01 27.05 26.42 26.75 701,124 -0.18(-0.67%)
Jun 29, 2009 27.27 27.40 26.56 26.93 708,887 -0.23(-0.85%)
Jun 26, 2009 26.45 27.31 26.39 27.16 1,912,497 +0.57(+2.14%)
Jun 25, 2009 26.19 26.64 26.19 26.59 1,476,900 +0.74(+2.86%)
Jun 24, 2009 25.64 26.01 25.30 25.85 923,023 +0.37(+1.45%)
Jun 23, 2009 25.54 25.84 25.02 25.48 1,034,052 +0.28(+1.11%)
Jun 22, 2009 26.61 26.74 25.11 25.20 1,473,597 -1.90(-7.01%)
Jun 19, 2009 27.48 27.62 26.99 27.10 1,034,493 -0.29(-1.06%)
Jun 18, 2009 26.92 27.53 26.66 27.39 948,763 +0.59(+2.20%)
Jun 17, 2009 27.63 27.66 26.72 26.80 1,133,999 -0.55(-2.01%)
Jun 16, 2009 27.61 27.87 27.11 27.35 1,107,041 -0.26(-0.94%)
Jun 15, 2009 28.03 28.23 27.26 27.61 1,078,252 -0.63(-2.23%)
Jun 12, 2009 28.07 28.32 27.62 28.24 1,569,858 -0.60(-2.08%)
Jun 11, 2009 29.43 29.77 28.80 28.84 1,530,144 -0.49(-1.67%)
Jun 10, 2009 30.00 30.00 28.77 29.33 1,322,613 -0.40(-1.35%)
Jun 09, 2009 29.39 29.90 29.20 29.73 1,024,568 +0.39(+1.33%)
Jun 08, 2009 29.10 29.56 28.83 29.34 841,507 +0.23(+0.79%)
Jun 05, 2009 29.68 29.68 28.87 29.11 1,192,584 -0.21(-0.72%)
Jun 04, 2009 29.19 29.37 28.45 29.32 1,312,081 +0.32(+1.10%)
Jun 03, 2009 28.89 29.20 28.62 29.00 878,793 -0.06(-0.21%)
Jun 02, 2009 28.24 29.75 28.20 29.06 1,664,793 +0.83(+2.94%)
Jun 01, 2009 27.28 28.57 27.22 28.23 1,532,150 +1.13(+4.17%)
May 29, 2009 26.50 27.12 25.63 27.10 3,802,230 +0.71(+2.69%)
May 28, 2009 25.58 26.62 25.50 26.39 1,562,073 +1.03(+4.06%)
May 27, 2009 26.52 26.91 25.18 25.36 2,004,058 -1.25(-4.70%)
May 26, 2009 24.99 26.69 24.92 26.61 1,927,309 +1.49(+5.93%)
May 22, 2009 26.14 26.21 25.01 25.12 1,574,930 -0.90(-3.46%)
May 21, 2009 24.77 26.12 24.55 26.02 2,444,197 +1.00(+4.00%)
May 20, 2009 29.53 29.88 24.87 25.02 4,665,987 -4.27(-14.58%)
May 19, 2009 29.62 30.19 28.95 29.29 2,191,328 +0.00(+0.00%)
May 18, 2009 27.50 29.35 27.43 29.29 1,608,497 +2.39(+8.88%)
May 15, 2009 27.32 27.62 26.76 26.90 1,197,572 -0.50(-1.82%)
May 14, 2009 26.62 27.70 25.62 27.40 1,946,466 +1.36(+5.22%)
May 13, 2009 27.04 27.53 25.99 26.04 1,578,798 -1.41(-5.14%)
May 12, 2009 27.24 27.85 26.56 27.45 1,546,476 +0.42(+1.55%)
May 11, 2009 26.80 27.59 26.26 27.03 1,574,038 -0.36(-1.31%)
May 08, 2009 26.42 27.40 25.38 27.39 1,860,527 +1.17(+4.46%)
May 07, 2009 28.57 28.57 26.05 26.22 1,570,438 -1.91(-6.79%)
May 06, 2009 27.88 28.40 26.93 28.13 1,255,092 +0.38(+1.37%)
May 05, 2009 28.20 28.51 27.42 27.75 1,244,344 -0.60(-2.12%)
May 04, 2009 27.27 28.39 26.70 28.35 1,715,198 +1.63(+6.10%)
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.