Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.50 26.73 25.51 25.78 4,820,492 -0.88(-3.30%)
Jun 29, 2009 26.14 26.73 26.06 26.66 3,122,026 +0.45(+1.72%)
Jun 26, 2009 26.07 26.61 25.95 26.21 3,422,954 -0.19(-0.72%)
Jun 25, 2009 26.26 26.51 26.13 26.40 3,688,181 +0.23(+0.88%)
Jun 24, 2009 25.64 26.45 25.44 26.17 4,111,148 +0.77(+3.03%)
Jun 23, 2009 25.51 25.76 25.05 25.40 3,874,709 -0.08(-0.31%)
Jun 22, 2009 25.58 25.94 25.46 25.48 3,817,230 -0.40(-1.55%)
Jun 19, 2009 25.77 26.07 25.59 25.88 4,087,147 +0.03(+0.12%)
Jun 18, 2009 25.83 26.06 25.62 25.85 3,877,155 +0.10(+0.39%)
Jun 17, 2009 25.33 25.92 25.23 25.75 3,753,025 +0.30(+1.18%)
Jun 16, 2009 25.49 25.89 25.38 25.45 3,714,915 -0.27(-1.05%)
Jun 15, 2009 26.35 26.52 25.67 25.72 3,182,334 -0.89(-3.34%)
Jun 12, 2009 26.43 26.82 26.34 26.61 2,415,917 -0.17(-0.63%)
Jun 11, 2009 26.62 27.12 26.62 26.78 3,844,696 +0.14(+0.53%)
Jun 10, 2009 27.11 27.33 26.40 26.64 3,205,579 -0.17(-0.63%)
Jun 09, 2009 26.74 27.06 26.50 26.81 2,459,211 +0.20(+0.75%)
Jun 08, 2009 26.71 26.90 26.32 26.61 2,852,762 -0.11(-0.41%)
Jun 05, 2009 27.07 27.50 26.60 26.72 4,218,480 +0.00(+0.00%)
Jun 04, 2009 27.21 27.46 26.57 26.72 6,287,176 -0.41(-1.51%)
Jun 03, 2009 27.44 27.49 26.82 27.13 3,270,443 -0.46(-1.67%)
Jun 02, 2009 27.32 27.82 27.23 27.59 3,682,180 +0.27(+0.99%)
Jun 01, 2009 26.79 27.50 26.54 27.32 5,362,115 +0.76(+2.86%)
May 29, 2009 25.62 26.58 25.58 26.56 4,965,243 +0.94(+3.67%)
May 28, 2009 26.34 26.38 25.34 25.62 5,134,739 -0.37(-1.42%)
May 27, 2009 26.54 26.84 25.92 25.99 5,009,467 -0.74(-2.77%)
May 26, 2009 25.64 26.78 25.32 26.73 5,842,247 +0.93(+3.60%)
May 22, 2009 24.75 25.98 24.64 25.80 5,764,043 +1.16(+4.71%)
May 21, 2009 24.41 24.75 24.25 24.64 6,841,403 -0.01(-0.04%)
May 20, 2009 24.24 25.05 23.85 24.65 6,458,459 +0.77(+3.22%)
May 19, 2009 23.48 24.21 23.25 23.88 3,556,120 +0.21(+0.89%)
May 18, 2009 23.00 23.70 22.90 23.67 3,506,055 +0.73(+3.18%)
May 15, 2009 22.72 23.24 22.63 22.94 3,956,746 +0.22(+0.97%)
May 14, 2009 22.49 22.99 22.49 22.72 4,000,083 +0.29(+1.29%)
May 13, 2009 22.53 22.70 22.10 22.43 4,356,097 -0.36(-1.58%)
May 12, 2009 23.09 23.10 22.37 22.79 5,726,938 -0.07(-0.31%)
May 11, 2009 23.08 23.31 22.67 22.86 5,046,131 -0.53(-2.27%)
May 08, 2009 23.28 23.47 22.98 23.39 4,410,340 +0.35(+1.52%)
May 07, 2009 23.50 23.75 23.00 23.04 9,571,437 -0.08(-0.35%)
May 06, 2009 23.27 24.65 22.72 23.12 9,280,059 +0.04(+0.17%)
May 05, 2009 24.47 24.47 21.16 23.08 14,114,006 -2.14(-8.49%)
May 04, 2009 23.51 25.48 23.51 25.22 8,546,805 +1.70(+7.23%)
May 01, 2009 22.74 23.54 22.55 23.52 3,790,328 +0.76(+3.34%)
Apr 30, 2009 22.15 22.99 22.08 22.76 6,359,995 +0.86(+3.93%)
Apr 29, 2009 21.46 22.15 21.41 21.90 3,643,246 +0.44(+2.05%)
Apr 28, 2009 21.50 21.69 21.14 21.46 4,613,508 -0.28(-1.29%)
Apr 27, 2009 22.36 22.41 21.54 21.74 4,434,454 -0.89(-3.93%)
Apr 24, 2009 22.26 22.85 22.04 22.63 3,079,361 +0.39(+1.75%)
Apr 23, 2009 21.70 22.26 21.51 22.24 5,620,051 +0.48(+2.21%)
Apr 22, 2009 21.07 22.14 20.75 21.76 4,724,153 +0.42(+1.97%)
Apr 21, 2009 21.20 21.81 20.95 21.34 3,906,397 +0.09(+0.42%)
Apr 20, 2009 21.80 21.98 21.09 21.25 4,016,442 -0.84(-3.80%)
Apr 17, 2009 21.59 22.24 21.25 22.09 3,995,347 +0.61(+2.84%)
Apr 16, 2009 21.00 21.60 20.92 21.48 3,061,480 +0.58(+2.78%)
Apr 15, 2009 20.86 21.09 20.63 20.90 3,091,501 -0.02(-0.10%)
Apr 14, 2009 21.73 21.73 20.82 20.92 3,906,567 -0.98(-4.47%)
Apr 13, 2009 21.96 22.03 21.52 21.90 1,930,119 -0.18(-0.82%)
Apr 09, 2009 21.29 22.09 20.82 22.08 3,619,081 +1.24(+5.95%)
Apr 08, 2009 20.49 20.84 20.31 20.84 2,473,751 +0.40(+1.96%)
Apr 07, 2009 20.85 20.90 20.40 20.44 2,753,355 -0.61(-2.90%)
Apr 06, 2009 21.10 21.22 20.72 21.05 3,037,947 -0.19(-0.89%)
Apr 03, 2009 21.16 21.43 20.77 21.24 4,680,439 +0.13(+0.62%)
Apr 02, 2009 19.60 21.49 19.60 21.11 6,474,649 +1.74(+8.98%)
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.