Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.21 30.32 29.66 29.99 296,259 -0.15(-0.50%)
Jun 29, 2009 30.06 30.14 29.85 30.14 46,713 +0.18(+0.60%)
Jun 26, 2009 29.76 29.99 29.73 29.96 60,923 +0.22(+0.74%)
Jun 25, 2009 29.29 29.79 29.21 29.74 185,226 +0.48(+1.64%)
Jun 24, 2009 30.21 30.21 28.96 29.26 104,968 +0.29(+1.00%)
Jun 23, 2009 29.10 29.10 28.51 28.97 86,059 +0.08(+0.28%)
Jun 22, 2009 30.00 30.01 28.58 28.89 134,903 -0.86(-2.89%)
Jun 19, 2009 29.72 29.87 29.64 29.75 65,496 +0.42(+1.43%)
Jun 18, 2009 29.59 29.66 29.28 29.33 71,177 -0.12(-0.41%)
Jun 17, 2009 30.43 30.43 28.01 29.45 111,309 +0.01(+0.03%)
Jun 16, 2009 30.63 30.63 29.43 29.44 56,336 -0.69(-2.29%)
Jun 15, 2009 30.85 30.85 29.66 30.13 98,003 -0.34(-1.12%)
Jun 12, 2009 30.83 30.88 30.47 30.47 77,373 -0.62(-1.99%)
Jun 11, 2009 30.80 31.28 30.69 31.09 60,695 +0.66(+2.17%)
Jun 10, 2009 31.16 31.16 29.94 30.43 88,276 +0.09(+0.30%)
Jun 09, 2009 30.21 30.49 30.00 30.34 47,195 +0.44(+1.47%)
Jun 08, 2009 29.66 29.97 29.46 29.90 51,515 -0.18(-0.60%)
Jun 05, 2009 31.37 31.37 29.89 30.08 54,083 -0.45(-1.47%)
Jun 04, 2009 30.49 30.56 30.20 30.53 79,320 +0.17(+0.56%)
Jun 03, 2009 30.57 30.66 30.02 30.36 99,642 -0.64(-2.06%)
Jun 02, 2009 30.80 31.13 30.79 31.00 140,683 +0.60(+1.97%)
Jun 01, 2009 30.69 30.92 30.39 30.40 164,498 +0.55(+1.84%)
May 29, 2009 30.12 30.12 29.62 29.85 261,935 +0.41(+1.39%)
May 28, 2009 29.19 29.46 28.88 29.44 46,215 +0.57(+1.97%)
May 27, 2009 29.64 29.64 28.84 28.87 73,817 -0.78(-2.63%)
May 26, 2009 29.00 29.69 28.61 29.65 143,818 +0.47(+1.61%)
May 22, 2009 29.04 29.29 29.00 29.18 37,095 +0.32(+1.11%)
May 21, 2009 29.04 29.04 28.62 28.86 81,829 -0.20(-0.69%)
May 20, 2009 29.08 29.37 28.93 29.06 41,841 +0.54(+1.89%)
May 19, 2009 28.51 28.85 28.38 28.52 100,591 +0.14(+0.49%)
May 18, 2009 27.90 28.47 27.90 28.38 99,150 +0.75(+2.71%)
May 15, 2009 27.77 28.02 27.40 27.63 153,270 +0.00(+0.00%)
May 14, 2009 27.38 27.75 27.12 27.63 36,597 +0.35(+1.28%)
May 13, 2009 27.54 27.54 27.00 27.28 557,970 -0.82(-2.92%)
May 12, 2009 28.12 28.31 27.85 28.10 131,901 +0.33(+1.17%)
May 11, 2009 28.02 28.02 27.72 27.77 89,855 -0.68(-2.41%)
May 08, 2009 28.20 28.56 27.92 28.46 65,048 +0.93(+3.37%)
May 07, 2009 28.95 28.95 27.18 27.53 120,641 -0.46(-1.64%)
May 06, 2009 27.75 31.01 27.35 27.99 207,819 +0.70(+2.57%)
May 05, 2009 27.21 27.35 26.96 27.29 102,717 +0.19(+0.70%)
May 04, 2009 26.62 27.23 26.56 27.10 125,820 +0.89(+3.40%)
May 01, 2009 26.34 26.34 25.85 26.21 124,136 +0.46(+1.79%)
Apr 30, 2009 26.14 26.20 25.70 25.75 78,620 +0.11(+0.43%)
Apr 29, 2009 25.36 26.01 25.36 25.64 77,051 +0.58(+2.31%)
Apr 28, 2009 24.94 25.30 24.82 25.06 40,462 -0.29(-1.14%)
Apr 27, 2009 25.39 25.54 25.14 25.35 33,254 -0.21(-0.82%)
Apr 24, 2009 25.68 25.88 25.55 25.56 37,238 +0.16(+0.63%)
Apr 23, 2009 25.25 25.40 24.98 25.40 38,553 +0.70(+2.83%)
Apr 22, 2009 24.39 25.07 24.39 24.70 31,620 +0.01(+0.04%)
Apr 21, 2009 24.21 24.76 24.01 24.69 34,947 +0.36(+1.48%)
Apr 20, 2009 24.90 24.97 24.25 24.33 55,838 -0.98(-3.87%)
Apr 17, 2009 25.29 25.41 25.17 25.31 55,325 +0.03(+0.12%)
Apr 16, 2009 25.15 25.41 24.92 25.28 65,915 +0.21(+0.84%)
Apr 15, 2009 24.72 25.07 24.60 25.07 29,172 +0.38(+1.54%)
Apr 14, 2009 24.56 24.94 24.54 24.69 39,573 -0.14(-0.56%)
Apr 13, 2009 24.99 25.00 24.40 24.83 58,411 +0.49(+2.01%)
Apr 09, 2009 24.12 24.54 24.12 24.34 49,643 +0.67(+2.83%)
Apr 08, 2009 23.87 23.92 23.39 23.67 142,012 +0.07(+0.30%)
Apr 07, 2009 23.83 23.83 23.50 23.60 48,728 -0.48(-1.99%)
Apr 06, 2009 24.14 24.14 23.75 24.08 58,491 -0.31(-1.27%)
Apr 03, 2009 24.17 24.39 23.95 24.39 113,038 +0.48(+2.01%)
Apr 02, 2009 23.90 24.52 23.86 23.91 167,205 +0.63(+2.71%)
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.