Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.91 25.25 24.55 24.89 2,245,562 -0.05(-0.20%)
Jun 29, 2009 24.58 24.94 24.40 24.94 771,216 +0.41(+1.67%)
Jun 26, 2009 24.72 24.73 24.43 24.53 1,754,074 -0.31(-1.25%)
Jun 25, 2009 24.24 24.84 24.17 24.84 1,812,679 +0.67(+2.77%)
Jun 24, 2009 23.99 24.33 23.89 24.17 1,414,091 +0.26(+1.09%)
Jun 23, 2009 24.12 24.23 23.72 23.91 1,411,946 -0.19(-0.79%)
Jun 22, 2009 23.99 24.34 23.92 24.10 1,319,610 +0.03(+0.12%)
Jun 19, 2009 24.61 24.92 24.07 24.07 1,573,702 -0.41(-1.67%)
Jun 18, 2009 23.96 24.53 23.93 24.48 989,358 +0.53(+2.21%)
Jun 17, 2009 23.98 24.35 23.71 23.95 1,067,315 -0.08(-0.33%)
Jun 16, 2009 24.13 24.30 23.86 24.03 755,668 -0.06(-0.25%)
Jun 15, 2009 24.18 24.31 23.84 24.09 1,623,904 -0.32(-1.31%)
Jun 12, 2009 24.09 24.61 23.89 24.41 1,382,995 +0.19(+0.78%)
Jun 11, 2009 23.82 24.46 23.59 24.22 2,226,475 +0.58(+2.45%)
Jun 10, 2009 23.71 23.90 23.39 23.64 1,351,404 +0.16(+0.68%)
Jun 09, 2009 23.77 23.86 23.31 23.48 1,007,857 -0.20(-0.84%)
Jun 08, 2009 23.50 23.90 23.40 23.68 1,338,074 -0.40(-1.66%)
Jun 05, 2009 24.42 24.49 23.77 24.08 1,882,538 -0.09(-0.37%)
Jun 04, 2009 24.17 24.21 23.93 24.17 989,686 +0.14(+0.58%)
Jun 03, 2009 24.25 24.30 23.58 24.03 1,381,103 -0.26(-1.07%)
Jun 02, 2009 24.33 24.52 24.16 24.29 1,520,579 -0.06(-0.25%)
Jun 01, 2009 23.53 24.53 23.47 24.35 2,053,542 +1.09(+4.69%)
May 29, 2009 23.55 23.55 23.00 23.26 1,501,780 -0.16(-0.68%)
May 28, 2009 22.91 23.53 22.72 23.42 1,395,614 +0.57(+2.49%)
May 27, 2009 23.50 23.58 22.81 22.85 1,203,945 -0.65(-2.77%)
May 26, 2009 22.82 23.52 22.61 23.50 1,441,737 +0.71(+3.12%)
May 22, 2009 22.69 23.03 22.59 22.79 1,026,216 +0.15(+0.66%)
May 21, 2009 22.97 22.97 22.49 22.64 1,721,256 -0.45(-1.95%)
May 20, 2009 23.47 23.69 23.01 23.09 1,590,040 -0.26(-1.11%)
May 19, 2009 23.25 23.52 23.19 23.35 1,647,176 +0.16(+0.69%)
May 18, 2009 23.40 23.67 22.86 23.19 2,109,518 -0.02(-0.09%)
May 15, 2009 23.89 24.07 23.07 23.21 2,588,532 -0.81(-3.37%)
May 14, 2009 24.05 24.26 23.62 24.02 1,349,462 -0.03(-0.12%)
May 13, 2009 24.25 24.64 23.94 24.05 2,187,097 -0.41(-1.68%)
May 12, 2009 24.37 24.57 24.15 24.46 1,581,766 +0.19(+0.78%)
May 11, 2009 24.39 24.66 24.22 24.27 1,421,580 -0.38(-1.54%)
May 08, 2009 24.46 25.04 24.42 24.65 2,276,118 +0.39(+1.61%)
May 07, 2009 24.51 24.51 24.09 24.26 1,348,586 +0.17(+0.71%)
May 06, 2009 24.22 24.25 23.77 24.09 1,699,948 +0.15(+0.63%)
May 05, 2009 24.33 24.33 23.54 23.94 1,737,969 -0.21(-0.87%)
May 04, 2009 23.87 24.21 23.87 24.15 1,700,363 +0.20(+0.84%)
May 01, 2009 23.07 23.95 22.00 23.95 2,155,377 +0.93(+4.04%)
Apr 30, 2009 23.13 23.25 22.68 23.02 2,245,946 +0.16(+0.70%)
Apr 29, 2009 22.38 22.98 22.38 22.86 1,047,788 +0.44(+1.96%)
Apr 28, 2009 22.34 22.65 22.22 22.42 1,009,600 -0.08(-0.36%)
Apr 27, 2009 21.76 22.70 21.76 22.50 1,908,170 +0.35(+1.58%)
Apr 24, 2009 22.20 22.25 21.75 22.15 1,839,265 +0.08(+0.36%)
Apr 23, 2009 22.00 22.09 21.78 22.07 2,063,890 -0.01(-0.05%)
Apr 22, 2009 22.28 22.44 21.93 22.08 1,726,681 -0.28(-1.25%)
Apr 21, 2009 22.05 22.45 22.05 22.36 1,797,128 +0.16(+0.72%)
Apr 20, 2009 22.27 22.48 22.09 22.20 1,491,309 -0.29(-1.29%)
Apr 17, 2009 22.21 22.58 22.12 22.49 2,591,518 +0.29(+1.31%)
Apr 16, 2009 22.18 22.39 22.06 22.20 3,672,391 +0.06(+0.27%)
Apr 15, 2009 22.26 22.51 22.02 22.14 3,474,919 -0.13(-0.58%)
Apr 14, 2009 22.46 22.50 22.17 22.27 1,307,883 -0.37(-1.63%)
Apr 13, 2009 22.84 22.86 22.48 22.64 1,172,644 -0.27(-1.18%)
Apr 09, 2009 23.31 23.53 22.61 22.91 1,470,364 +0.23(+1.01%)
Apr 08, 2009 22.75 22.94 22.43 22.68 1,893,064 -0.07(-0.31%)
Apr 07, 2009 22.80 23.09 22.54 22.75 1,220,975 -0.42(-1.81%)
Apr 06, 2009 22.89 23.55 22.75 23.17 1,290,970 -0.10(-0.43%)
Apr 03, 2009 23.42 23.70 23.07 23.27 1,562,636 -0.25(-1.06%)
Apr 02, 2009 23.75 23.98 23.10 23.52 2,166,353 +0.10(+0.43%)
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.