Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.57 30.11 29.26 29.41 3,304,122 -0.21(-0.73%)
Jul 30, 2009 29.88 30.83 29.50 29.63 2,691,658 +0.30(+1.04%)
Jul 29, 2009 29.33 30.34 28.99 29.32 3,581,581 -0.20(-0.67%)
Jul 28, 2009 27.99 29.98 27.57 29.52 3,691,958 +1.72(+6.18%)
Jul 27, 2009 28.36 28.37 27.60 27.80 2,461,110 -0.43(-1.52%)
Jul 24, 2009 27.31 28.28 27.22 28.23 1,044 +0.86(+3.14%)
Jul 23, 2009 26.31 27.46 25.89 27.37 2,797,714 +1.07(+4.05%)
Jul 22, 2009 26.26 26.81 26.17 26.31 2,170,841 -0.05(-0.20%)
Jul 21, 2009 26.37 26.55 25.94 26.36 2,308,722 +0.35(+1.34%)
Jul 20, 2009 26.08 26.12 25.43 26.01 2,224,535 +0.06(+0.24%)
Jul 17, 2009 26.34 26.57 25.81 25.95 2,440,690 -0.34(-1.29%)
Jul 16, 2009 25.49 26.58 25.40 26.29 3,699,259 +0.75(+2.95%)
Jul 15, 2009 25.46 26.11 24.66 25.54 5,923,738 +0.21(+0.85%)
Jul 14, 2009 25.51 26.68 25.03 25.32 8,910,380 -2.07(-7.55%)
Jul 13, 2009 27.10 27.62 27.04 27.39 2,944,981 +0.21(+0.76%)
Jul 10, 2009 27.76 28.66 27.11 27.18 3,537,996 -0.76(-2.72%)
Jul 09, 2009 27.80 28.60 26.99 27.94 3,546,974 +0.34(+1.23%)
Jul 08, 2009 28.71 28.71 27.17 27.60 3,937,865 -1.03(-3.60%)
Jul 07, 2009 27.60 29.58 27.44 28.63 6,515,449 +0.93(+3.36%)
Jul 06, 2009 27.75 28.27 27.31 27.70 2,003,249 -0.21(-0.77%)
Jul 02, 2009 28.68 28.86 27.77 27.92 2,345,929 -1.20(-4.12%)
Jul 01, 2009 28.92 29.72 28.63 29.12 2,858,466 +0.23(+0.81%)
Jun 30, 2009 28.09 29.05 27.99 28.88 4,171,706 +0.78(+2.77%)
Jun 29, 2009 28.38 28.54 27.69 28.11 2,592,678 -0.29(-1.01%)
Jun 26, 2009 28.28 28.54 27.69 28.39 2,635,874 +0.14(+0.51%)
Jun 25, 2009 28.17 29.12 28.10 28.25 3,880,312 +0.93(+3.41%)
Jun 24, 2009 26.86 27.48 26.48 27.32 2,572,027 +0.63(+2.35%)
Jun 23, 2009 26.78 27.19 26.11 26.69 2,130,691 +0.06(+0.24%)
Jun 22, 2009 27.87 27.94 26.43 26.63 2,669,607 -1.66(-5.86%)
Jun 19, 2009 28.07 29.22 27.66 28.28 5,308,096 +0.85(+3.10%)
Jun 18, 2009 25.48 27.54 25.41 27.43 5,898,214 +2.06(+8.12%)
Jun 17, 2009 25.34 26.02 25.13 25.37 2,485,760 +0.05(+0.21%)
Jun 16, 2009 25.25 26.49 24.85 25.32 3,713,392 +0.07(+0.28%)
Jun 15, 2009 26.12 26.15 25.18 25.25 2,816,403 -1.08(-4.11%)
Jun 12, 2009 25.88 26.53 25.46 26.33 2,151,162 +0.28(+1.07%)
Jun 11, 2009 25.83 26.59 25.33 26.06 3,470,642 -0.31(-1.19%)
Jun 10, 2009 26.32 26.60 25.97 26.37 3,355,721 +0.22(+0.86%)
Jun 09, 2009 27.09 27.09 26.01 26.14 2,810,025 -0.64(-2.37%)
Jun 08, 2009 26.72 27.13 26.41 26.78 3,317,658 -0.94(-3.39%)
Jun 05, 2009 28.16 28.28 26.91 27.72 2,062,227 -0.04(-0.16%)
Jun 04, 2009 28.08 28.36 27.39 27.77 2,520,785 +0.01(+0.03%)
Jun 03, 2009 27.77 28.43 27.35 27.76 3,582,232 -1.02(-3.55%)
Jun 02, 2009 28.76 29.47 28.31 28.78 2,075,208 -0.01(-0.03%)
Jun 01, 2009 28.24 28.97 28.08 28.79 2,015,272 +0.73(+2.62%)
May 29, 2009 28.11 28.28 27.51 28.05 1,770,074 -0.03(-0.10%)
May 28, 2009 27.95 28.87 27.86 28.08 1,767,352 +0.17(+0.61%)
May 27, 2009 27.81 28.52 27.65 27.91 1,816,777 +0.04(+0.13%)
May 26, 2009 27.20 28.03 26.47 27.87 2,730,463 +0.63(+2.30%)
May 22, 2009 27.54 27.94 27.02 27.25 1,307,345 -0.30(-1.07%)
May 21, 2009 27.82 28.71 27.20 27.54 2,027,030 -0.45(-1.60%)
May 20, 2009 27.98 28.86 27.80 27.99 2,157,713 +0.12(+0.42%)
May 19, 2009 27.86 28.63 27.60 27.87 1,753,071 -0.26(-0.92%)
May 18, 2009 28.48 28.48 27.00 28.13 3,599,977 -0.14(-0.51%)
May 15, 2009 28.68 29.64 28.06 28.28 3,379,770 -0.19(-0.66%)
May 14, 2009 27.43 28.82 27.06 28.46 2,506,182 +1.00(+3.65%)
May 13, 2009 27.38 28.52 27.02 27.46 3,087,479 -0.35(-1.26%)
May 12, 2009 27.74 28.44 26.83 27.81 3,516,940 -0.02(-0.06%)
May 11, 2009 28.54 29.09 27.50 27.83 2,590,333 -1.38(-4.72%)
May 08, 2009 28.16 29.44 28.07 29.21 3,621,437 +1.41(+5.09%)
May 07, 2009 26.83 28.79 26.69 27.79 5,593,323 +1.14(+4.27%)
May 06, 2009 26.63 26.98 26.12 26.66 3,483,368 +0.12(+0.44%)
May 05, 2009 25.78 27.09 25.76 26.54 4,459,255 +0.70(+2.70%)
May 04, 2009 26.14 26.16 25.26 25.84 2,700,657 -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.