Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.65 30.19 29.33 29.49 3,296,052 -0.22(-0.73%)
Jul 30, 2009 29.95 30.90 29.57 29.70 2,685,084 +0.31(+1.04%)
Jul 29, 2009 29.40 30.42 29.06 29.40 3,572,833 -0.20(-0.67%)
Jul 28, 2009 28.06 30.05 27.64 29.59 3,682,941 +1.72(+6.18%)
Jul 27, 2009 28.43 28.43 27.67 27.87 2,455,099 -0.43(-1.52%)
Jul 24, 2009 27.38 28.35 27.29 28.30 1,041 +0.86(+3.14%)
Jul 23, 2009 26.37 27.53 25.96 27.44 2,790,881 +1.07(+4.05%)
Jul 22, 2009 26.33 26.87 26.24 26.37 2,165,539 -0.05(-0.20%)
Jul 21, 2009 26.43 26.61 26.00 26.42 2,303,083 +0.35(+1.34%)
Jul 20, 2009 26.15 26.18 25.49 26.07 2,219,102 +0.06(+0.24%)
Jul 17, 2009 26.41 26.63 25.88 26.01 2,434,729 -0.34(-1.29%)
Jul 16, 2009 25.55 26.65 25.46 26.35 3,690,224 +0.75(+2.95%)
Jul 15, 2009 25.52 26.17 24.72 25.60 5,909,270 +0.22(+0.85%)
Jul 14, 2009 25.57 26.75 25.10 25.38 8,888,618 -2.07(-7.55%)
Jul 13, 2009 27.17 27.69 27.11 27.46 2,937,788 +0.21(+0.76%)
Jul 10, 2009 27.82 28.73 27.18 27.25 3,529,354 -0.76(-2.72%)
Jul 09, 2009 27.87 28.67 27.05 28.01 3,538,311 +0.34(+1.23%)
Jul 08, 2009 28.79 28.79 27.24 27.67 3,928,247 -1.03(-3.60%)
Jul 07, 2009 27.66 29.65 27.51 28.70 6,499,536 +0.93(+3.36%)
Jul 06, 2009 27.82 28.34 27.38 27.77 1,998,356 -0.22(-0.77%)
Jul 02, 2009 28.75 28.93 27.84 27.99 2,340,199 -1.20(-4.12%)
Jul 01, 2009 28.99 29.79 28.70 29.19 2,851,484 +0.23(+0.81%)
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%)
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.