Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.71 27.26 26.56 26.92 6,117,583 +0.11(+0.40%)
Jul 30, 2009 25.20 27.25 25.09 26.81 11,615,911 +2.09(+8.44%)
Jul 29, 2009 24.73 25.19 24.54 24.73 4,343,280 -0.11(-0.44%)
Jul 28, 2009 24.39 24.88 24.17 24.84 5,910,660 +0.48(+1.98%)
Jul 27, 2009 24.54 24.64 24.21 24.35 4,834,706 -0.28(-1.15%)
Jul 24, 2009 24.45 24.74 24.30 24.64 4,218,993 +0.03(+0.10%)
Jul 23, 2009 23.93 24.91 23.93 24.61 8,985,007 +0.77(+3.24%)
Jul 22, 2009 23.94 24.11 23.79 23.84 4,889,660 -0.44(-1.82%)
Jul 21, 2009 24.64 25.05 23.70 24.28 7,289,368 +0.67(+2.85%)
Jul 20, 2009 23.26 23.64 23.21 23.61 3,303,336 +0.42(+1.79%)
Jul 17, 2009 23.07 23.27 22.88 23.19 3,489,759 +0.22(+0.94%)
Jul 16, 2009 22.16 23.05 22.16 22.97 4,111,148 +0.83(+3.76%)
Jul 15, 2009 21.90 22.15 21.73 22.14 3,739,150 +0.45(+2.07%)
Jul 14, 2009 21.70 21.82 21.37 21.69 3,150,464 +0.06(+0.27%)
Jul 13, 2009 21.08 21.68 21.04 21.63 2,701,966 +0.76(+3.62%)
Jul 10, 2009 21.14 21.20 20.79 20.88 2,695,613 -0.32(-1.49%)
Jul 09, 2009 21.81 21.94 21.04 21.19 4,283,298 -0.54(-2.49%)
Jul 08, 2009 21.54 21.89 21.45 21.73 5,722,827 +0.28(+1.32%)
Jul 07, 2009 21.30 21.67 21.18 21.45 4,936,943 +0.15(+0.70%)
Jul 06, 2009 21.13 21.50 21.13 21.30 3,789,771 +0.06(+0.27%)
Jul 02, 2009 21.69 21.96 21.24 21.24 3,012,420 -0.92(-4.16%)
Jul 01, 2009 21.68 22.45 21.66 22.17 3,532,752 +0.73(+3.41%)
Jun 30, 2009 22.03 22.23 21.21 21.44 5,797,553 -0.73(-3.30%)
Jun 29, 2009 21.73 22.22 21.67 22.17 3,754,827 +0.37(+1.72%)
Jun 26, 2009 21.68 22.13 21.58 21.79 4,116,749 -0.16(-0.72%)
Jun 25, 2009 21.83 22.04 21.73 21.95 4,435,735 +0.19(+0.88%)
Jun 24, 2009 21.32 21.99 21.15 21.76 4,944,433 +0.64(+3.03%)
Jun 23, 2009 21.21 21.42 20.83 21.12 4,660,070 -0.07(-0.31%)
Jun 22, 2009 21.27 21.57 21.17 21.19 4,590,941 -0.33(-1.55%)
Jun 19, 2009 21.43 21.67 21.28 21.52 4,915,567 +0.02(+0.12%)
Jun 18, 2009 21.48 21.67 21.30 21.49 4,663,012 +0.08(+0.39%)
Jun 17, 2009 21.06 21.55 20.98 21.41 4,513,722 +0.25(+1.18%)
Jun 16, 2009 21.20 21.53 21.10 21.16 4,467,888 -0.22(-1.05%)
Jun 15, 2009 21.91 22.05 21.34 21.39 3,827,358 -0.74(-3.34%)
Jun 12, 2009 21.98 22.30 21.90 22.13 2,905,597 -0.14(-0.64%)
Jun 11, 2009 22.13 22.55 22.13 22.27 4,623,974 +0.12(+0.53%)
Jun 10, 2009 22.54 22.72 21.95 22.15 3,855,315 -0.14(-0.63%)
Jun 09, 2009 22.23 22.50 22.03 22.29 2,957,666 +0.17(+0.75%)
Jun 08, 2009 22.21 22.37 21.88 22.13 3,430,986 -0.09(-0.41%)
Jun 05, 2009 22.51 22.87 22.12 22.22 5,073,520 +0.00(+0.00%)
Jun 04, 2009 22.62 22.83 22.09 22.22 7,561,518 -0.34(-1.51%)
Jun 03, 2009 22.82 22.86 22.30 22.56 3,933,326 -0.38(-1.67%)
Jun 02, 2009 22.72 23.13 22.64 22.94 4,428,518 +0.22(+0.99%)
Jun 01, 2009 22.28 22.87 22.07 22.72 6,448,958 +0.63(+2.86%)
May 29, 2009 21.30 22.10 21.27 22.08 5,971,644 +0.78(+3.67%)
May 28, 2009 21.90 21.93 21.07 21.30 6,175,495 -0.31(-1.42%)
May 27, 2009 22.07 22.32 21.55 21.61 6,024,832 -0.62(-2.77%)
May 26, 2009 21.32 22.27 21.05 22.23 7,026,407 +0.77(+3.60%)
May 22, 2009 20.58 21.60 20.49 21.45 6,932,352 +0.96(+4.71%)
May 21, 2009 20.30 20.58 20.16 20.49 8,228,081 -0.01(-0.04%)
May 20, 2009 20.15 20.83 19.83 20.50 7,767,519 +0.64(+3.22%)
May 19, 2009 19.52 20.13 19.33 19.86 4,276,907 +0.17(+0.89%)
May 18, 2009 19.12 19.71 19.04 19.68 4,216,694 +0.61(+3.18%)
May 15, 2009 18.89 19.32 18.82 19.07 4,758,735 +0.18(+0.97%)
May 14, 2009 18.70 19.12 18.70 18.89 4,810,856 +0.24(+1.29%)
May 13, 2009 18.73 18.87 18.38 18.65 5,239,031 -0.30(-1.58%)
May 12, 2009 19.20 19.21 18.60 18.95 6,887,726 -0.06(-0.31%)
May 11, 2009 19.19 19.38 18.85 19.01 6,068,927 -0.44(-2.27%)
May 08, 2009 19.36 19.51 19.11 19.45 5,304,268 +0.29(+1.52%)
May 07, 2009 19.54 19.75 19.12 19.16 11,511,464 -0.07(-0.35%)
May 06, 2009 19.35 20.50 18.89 19.22 11,161,027 +0.03(+0.17%)
May 05, 2009 20.35 20.35 17.59 19.19 16,974,762 -1.78(-8.49%)
May 04, 2009 19.55 21.19 19.55 20.97 10,279,150 +1.41(+7.23%)
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.