Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.33 24.40 23.92 24.18 2,271,590 -0.41(-1.67%)
Jun 29, 2009 24.64 24.79 24.54 24.59 2,360,223 -0.04(-0.16%)
Jun 26, 2009 24.61 24.71 24.46 24.63 1,514,209 +0.03(+0.12%)
Jun 25, 2009 24.18 24.67 24.16 24.60 2,135,171 +0.33(+1.36%)
Jun 24, 2009 24.37 24.64 24.11 24.27 2,604,400 -0.10(-0.41%)
Jun 23, 2009 24.31 24.54 24.24 24.37 2,433,739 +0.31(+1.29%)
Jun 22, 2009 24.18 24.32 24.02 24.06 1,660,809 -0.34(-1.39%)
Jun 19, 2009 24.49 24.66 24.39 24.40 1,935,162 +0.23(+0.95%)
Jun 18, 2009 24.11 24.46 24.03 24.17 3,056,243 +0.06(+0.25%)
Jun 17, 2009 24.11 24.21 23.86 24.11 4,032,003 -0.01(-0.04%)
Jun 16, 2009 24.60 24.63 24.10 24.12 5,131,377 -0.06(-0.25%)
Jun 15, 2009 24.54 24.54 24.05 24.18 2,991,753 -0.43(-1.75%)
Jun 12, 2009 24.42 24.65 24.27 24.61 2,944,492 -0.58(-2.30%)
Jun 11, 2009 25.07 25.48 25.06 25.19 3,801,943 +0.27(+1.08%)
Jun 10, 2009 25.23 25.26 24.68 24.92 4,059,514 +0.20(+0.81%)
Jun 09, 2009 24.52 24.79 24.39 24.72 1,808,196 +0.14(+0.57%)
Jun 08, 2009 24.40 24.72 24.36 24.58 2,411,535 -0.12(-0.49%)
Jun 05, 2009 24.84 24.87 24.51 24.70 4,868,086 -0.23(-0.92%)
Jun 04, 2009 24.75 25.04 24.54 24.93 3,511,946 +0.44(+1.80%)
Jun 03, 2009 24.83 24.85 24.31 24.49 1,504,169 -0.50(-2.00%)
Jun 02, 2009 24.86 25.15 24.73 24.99 2,003,466 +0.53(+2.17%)
Jun 01, 2009 24.58 24.73 24.41 24.46 5,827,315 +0.52(+2.17%)
May 29, 2009 24.34 24.35 23.76 23.94 4,092,157 -0.04(-0.17%)
May 28, 2009 24.01 24.20 23.79 23.98 2,617,791 -0.19(-0.79%)
May 27, 2009 24.52 24.64 24.09 24.17 2,430,606 -0.74(-2.97%)
May 26, 2009 24.00 24.95 24.00 24.91 3,257,531 +0.64(+2.64%)
May 22, 2009 24.32 24.54 24.24 24.27 2,009,395 +0.31(+1.29%)
May 21, 2009 23.79 24.01 23.71 23.96 3,722,649 +0.05(+0.21%)
May 20, 2009 23.97 24.20 23.89 23.91 2,782,795 +0.50(+2.14%)
May 19, 2009 23.29 23.53 23.23 23.41 2,181,909 -0.30(-1.27%)
May 18, 2009 23.54 23.73 23.43 23.71 3,133,602 +0.05(+0.21%)
May 15, 2009 23.71 23.98 23.52 23.66 3,442,807 -0.29(-1.21%)
May 14, 2009 23.92 24.00 23.78 23.95 3,493,752 +0.14(+0.59%)
May 13, 2009 24.12 24.12 23.77 23.81 3,586,081 +0.23(+0.98%)
May 12, 2009 23.36 23.68 23.14 23.58 6,000,221 +0.90(+3.97%)
May 11, 2009 22.69 22.85 22.56 22.68 2,692,752 -0.19(-0.83%)
May 08, 2009 22.67 22.92 22.49 22.87 3,062,158 +0.39(+1.73%)
May 07, 2009 22.59 22.69 22.34 22.48 4,865,763 +1.85(+8.97%)
May 06, 2009 20.94 20.97 20.49 20.63 3,085,340 +0.24(+1.18%)
May 05, 2009 20.50 20.65 20.31 20.39 3,128,736 -0.58(-2.77%)
May 04, 2009 20.96 20.99 20.85 20.97 3,321,754 +1.08(+5.43%)
May 01, 2009 19.93 20.00 19.80 19.89 1,567,523 +0.10(+0.51%)
Apr 30, 2009 20.07 20.22 19.68 19.79 3,055,340 -0.37(-1.84%)
Apr 29, 2009 20.01 20.36 19.93 20.16 1,754,065 +0.55(+2.80%)
Apr 28, 2009 19.33 19.74 19.27 19.61 1,946,825 +0.39(+2.03%)
Apr 27, 2009 19.22 19.57 19.10 19.22 2,812,360 -0.14(-0.72%)
Apr 24, 2009 19.56 19.58 19.25 19.36 2,258,024 +0.13(+0.68%)
Apr 23, 2009 19.03 19.26 18.94 19.23 2,551,339 +0.53(+2.83%)
Apr 22, 2009 18.45 18.98 18.40 18.70 3,032,623 -0.49(-2.55%)
Apr 21, 2009 18.77 19.26 18.74 19.19 2,678,964 +0.32(+1.70%)
Apr 20, 2009 18.95 19.06 18.87 18.87 3,335,139 -0.52(-2.68%)
Apr 17, 2009 19.34 19.47 19.05 19.39 3,646,385 -0.37(-1.87%)
Apr 16, 2009 19.58 19.86 19.48 19.76 1,817,354 -0.20(-1.00%)
Apr 15, 2009 19.59 19.96 19.52 19.96 1,681,757 +0.55(+2.83%)
Apr 14, 2009 19.51 19.55 19.35 19.41 2,392,294 -0.72(-3.58%)
Apr 13, 2009 19.67 20.19 19.67 20.13 1,253,956 +0.28(+1.41%)
Apr 09, 2009 19.90 20.08 19.59 19.85 2,508,603 -0.41(-2.02%)
Apr 08, 2009 20.03 20.31 19.98 20.26 1,835,892 +0.16(+0.80%)
Apr 07, 2009 20.19 20.31 19.98 20.10 1,822,326 +0.38(+1.93%)
Apr 06, 2009 19.95 19.98 19.55 19.72 2,470,190 -0.61(-3.00%)
Apr 03, 2009 20.08 20.33 19.95 20.33 2,046,545 +0.16(+0.79%)
Apr 02, 2009 20.43 20.52 20.10 20.17 3,506,890 +0.34(+1.71%)
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.