Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.37 32.36 30.66 30.96 6,173,088 +0.31(+1.01%)
Jul 30, 2009 30.69 31.00 30.44 30.65 3,153,305 +0.13(+0.43%)
Jul 29, 2009 30.26 30.73 30.06 30.52 3,043,052 +0.03(+0.10%)
Jul 28, 2009 31.02 31.04 30.19 30.49 4,940,276 -0.65(-2.09%)
Jul 27, 2009 30.86 31.18 30.75 31.14 2,483,979 +0.20(+0.65%)
Jul 24, 2009 30.12 30.97 30.03 30.94 980 +0.73(+2.42%)
Jul 23, 2009 29.82 30.63 29.73 30.21 9,365,654 +0.49(+1.65%)
Jul 22, 2009 30.20 30.27 29.59 29.72 4,354,875 -0.52(-1.72%)
Jul 21, 2009 30.23 30.24 29.73 30.24 4,150,900 +0.28(+0.93%)
Jul 20, 2009 30.00 30.10 29.63 29.96 3,803,315 +0.16(+0.54%)
Jul 17, 2009 29.88 30.14 29.43 29.80 2,935,229 -0.15(-0.50%)
Jul 16, 2009 29.62 30.09 29.08 29.95 4,118,922 +0.25(+0.84%)
Jul 15, 2009 29.12 29.71 28.93 29.70 3,324,440 +0.72(+2.48%)
Jul 14, 2009 28.84 28.98 28.50 28.98 2,674,870 +0.23(+0.80%)
Jul 13, 2009 28.24 28.77 28.12 28.75 5,195,077 +0.22(+0.77%)
Jul 10, 2009 28.50 28.59 28.07 28.53 3,583,395 -0.06(-0.21%)
Jul 09, 2009 28.52 28.74 28.15 28.59 3,254,984 +0.26(+0.92%)
Jul 08, 2009 28.73 28.94 28.07 28.33 3,996,654 -0.24(-0.84%)
Jul 07, 2009 28.96 29.00 28.54 28.57 4,367,622 -0.38(-1.31%)
Jul 06, 2009 28.22 28.96 28.12 28.95 4,864,310 +0.67(+2.37%)
Jul 02, 2009 28.76 28.86 28.20 28.28 4,809,521 -0.79(-2.72%)
Jul 01, 2009 29.10 29.28 28.91 29.07 4,248,592 +0.18(+0.62%)
Jun 30, 2009 29.02 29.16 28.45 28.89 5,209,748 -0.15(-0.52%)
Jun 29, 2009 28.61 29.08 28.45 29.04 2,759,355 +0.43(+1.50%)
Jun 26, 2009 28.90 28.90 28.38 28.61 5,425,499 -0.31(-1.07%)
Jun 25, 2009 28.49 28.93 28.38 28.92 6,166,188 +0.38(+1.33%)
Jun 24, 2009 28.52 28.95 28.27 28.54 4,210,010 +0.29(+1.03%)
Jun 23, 2009 28.82 28.93 28.15 28.25 4,548,147 -0.50(-1.74%)
Jun 22, 2009 28.24 28.94 28.00 28.75 5,250,211 +0.38(+1.34%)
Jun 19, 2009 28.68 28.69 28.23 28.37 7,343,209 -0.09(-0.32%)
Jun 18, 2009 27.89 28.49 27.80 28.46 4,047,730 +0.67(+2.41%)
Jun 17, 2009 27.57 27.92 27.54 27.79 4,115,377 +0.12(+0.43%)
Jun 16, 2009 27.39 27.89 27.34 27.67 5,558,010 +0.31(+1.13%)
Jun 15, 2009 27.73 27.91 27.17 27.36 3,619,556 -0.64(-2.29%)
Jun 12, 2009 27.28 28.16 27.03 28.00 4,370,711 +0.55(+2.00%)
Jun 11, 2009 26.90 27.68 26.87 27.45 5,383,059 +0.65(+2.43%)
Jun 10, 2009 26.33 26.94 26.32 26.80 11,362,873 +0.66(+2.52%)
Jun 09, 2009 26.47 26.53 26.08 26.14 2,913,161 -0.23(-0.87%)
Jun 08, 2009 26.28 26.55 26.06 26.37 3,519,856 -0.43(-1.60%)
Jun 05, 2009 26.46 26.85 26.07 26.80 5,237,395 +0.42(+1.59%)
Jun 04, 2009 26.50 26.52 26.20 26.38 3,205,833 +0.05(+0.19%)
Jun 03, 2009 26.42 26.80 26.00 26.33 3,250,932 -0.11(-0.42%)
Jun 02, 2009 27.31 27.38 26.39 26.44 6,738,051 -0.82(-3.01%)
Jun 01, 2009 26.58 27.36 26.58 27.26 5,128,026 +0.92(+3.49%)
May 29, 2009 26.16 26.58 25.93 26.34 5,929,766 +0.25(+0.96%)
May 28, 2009 25.61 26.21 25.44 26.09 4,421,050 +0.67(+2.64%)
May 27, 2009 25.91 26.03 25.39 25.42 3,084,902 -0.43(-1.66%)
May 26, 2009 25.19 25.96 24.91 25.85 4,506,169 +0.70(+2.78%)
May 22, 2009 25.18 25.40 25.03 25.15 3,275,192 +0.10(+0.40%)
May 21, 2009 25.05 25.30 24.93 25.05 4,312,120 -0.08(-0.32%)
May 20, 2009 25.93 26.00 25.07 25.13 4,903,556 -0.68(-2.63%)
May 19, 2009 25.60 26.18 25.58 25.81 4,643,030 +0.28(+1.10%)
May 18, 2009 25.14 25.62 25.00 25.53 7,112,119 +0.59(+2.37%)
May 15, 2009 25.47 25.47 24.75 24.94 7,121,295 -0.77(-2.99%)
May 14, 2009 26.11 26.24 25.43 25.71 5,131,497 -0.32(-1.23%)
May 13, 2009 26.36 26.56 26.00 26.03 6,497,496 -0.61(-2.29%)
May 12, 2009 26.28 26.64 26.07 26.64 4,011,477 +0.54(+2.07%)
May 11, 2009 26.09 26.28 26.00 26.10 3,927,616 -0.05(-0.19%)
May 08, 2009 26.54 26.95 26.00 26.15 4,857,619 -0.08(-0.30%)
May 07, 2009 26.42 26.57 26.07 26.23 4,373,793 +0.05(+0.19%)
May 06, 2009 26.50 26.62 26.08 26.18 4,330,268 -0.53(-1.98%)
May 05, 2009 26.80 26.93 26.40 26.71 5,389,859 -0.06(-0.22%)
May 04, 2009 27.01 27.19 26.40 26.77 5,220,820 -0.17(-0.63%)
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.