Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.51 22.76 22.42 22.43 9,167,917 -0.10(-0.46%)
Jul 30, 2009 22.64 22.92 22.44 22.53 7,124,042 +0.10(+0.43%)
Jul 29, 2009 22.49 22.67 22.25 22.44 6,417,543 -0.11(-0.48%)
Jul 28, 2009 22.51 22.71 22.19 22.54 7,616,778 +0.06(+0.26%)
Jul 27, 2009 22.43 22.60 22.18 22.49 7,374,688 +0.19(+0.86%)
Jul 24, 2009 21.95 22.35 21.74 22.29 2,664 +0.26(+1.17%)
Jul 23, 2009 21.90 22.20 21.73 22.04 10,178,251 +0.32(+1.45%)
Jul 22, 2009 22.40 22.42 21.72 21.72 15,373,350 -0.42(-1.92%)
Jul 21, 2009 21.93 22.20 21.83 22.15 10,535,055 +0.47(+2.16%)
Jul 20, 2009 21.70 21.81 21.30 21.68 9,714,932 +0.12(+0.57%)
Jul 17, 2009 21.67 21.68 21.36 21.55 6,826,668 -0.15(-0.68%)
Jul 16, 2009 21.45 21.80 21.45 21.70 9,364,702 +0.17(+0.81%)
Jul 15, 2009 21.22 21.57 20.98 21.53 11,455,169 +0.37(+1.76%)
Jul 14, 2009 21.09 21.23 20.96 21.16 15,375,699 -0.01(-0.06%)
Jul 13, 2009 21.05 21.37 20.96 21.17 20,513,712 -0.25(-1.17%)
Jul 10, 2009 21.12 21.81 21.05 21.42 21,765,262 +0.21(+0.97%)
Jul 09, 2009 21.54 21.59 21.14 21.21 8,543,957 -0.27(-1.26%)
Jul 08, 2009 21.24 21.81 21.24 21.48 9,146,726 -0.05(-0.21%)
Jul 07, 2009 21.57 21.78 21.41 21.53 9,339,478 -0.05(-0.24%)
Jul 06, 2009 21.65 21.84 21.38 21.58 9,709,116 -0.21(-0.97%)
Jul 02, 2009 22.31 22.31 21.79 21.79 6,989,908 -0.68(-3.03%)
Jul 01, 2009 22.35 22.65 22.27 22.47 8,196,592 +0.21(+0.92%)
Jun 30, 2009 22.52 22.64 22.06 22.27 10,422,609 -0.25(-1.11%)
Jun 29, 2009 22.69 22.69 22.20 22.52 10,878,302 -0.16(-0.71%)
Jun 26, 2009 22.63 22.80 21.87 22.68 29,157,758 -0.03(-0.14%)
Jun 25, 2009 21.76 22.76 21.69 22.71 19,876,244 +1.11(+5.12%)
Jun 24, 2009 21.65 21.84 21.45 21.61 9,541,964 +0.03(+0.15%)
Jun 23, 2009 21.37 21.70 21.31 21.57 9,084,738 +0.22(+1.02%)
Jun 22, 2009 21.47 21.47 21.07 21.36 12,431,125 -0.32(-1.45%)
Jun 19, 2009 21.91 22.04 21.60 21.67 10,783,971 -0.09(-0.41%)
Jun 18, 2009 21.50 21.97 21.41 21.76 7,578,551 +0.27(+1.26%)
Jun 17, 2009 21.21 21.73 21.21 21.49 7,875,165 +0.29(+1.36%)
Jun 16, 2009 21.30 21.55 21.07 21.20 10,067,119 +0.01(+0.06%)
Jun 15, 2009 21.85 21.85 21.18 21.19 11,025,733 -0.86(-3.88%)
Jun 12, 2009 22.11 22.40 21.90 22.04 8,191,911 -0.06(-0.26%)
Jun 11, 2009 21.82 22.44 21.82 22.10 9,873,851 +0.30(+1.39%)
Jun 10, 2009 21.93 22.00 21.60 21.80 7,371,353 +0.00(+0.00%)
Jun 09, 2009 21.82 22.09 21.54 21.80 6,303,142 -0.12(-0.56%)
Jun 08, 2009 21.87 22.12 21.66 21.92 8,787,029 -0.43(-1.93%)
Jun 05, 2009 22.20 22.38 21.84 22.35 8,596,071 +0.25(+1.13%)
Jun 04, 2009 22.27 22.40 21.86 22.10 7,259,249 -0.14(-0.64%)
Jun 03, 2009 22.34 22.42 22.05 22.24 8,210,303 -0.29(-1.28%)
Jun 02, 2009 22.18 22.72 22.11 22.53 8,231,366 +0.26(+1.15%)
Jun 01, 2009 22.43 22.54 22.04 22.27 8,275,148 +0.05(+0.23%)
May 29, 2009 21.76 22.24 21.60 22.22 7,580,684 +0.51(+2.34%)
May 28, 2009 21.64 21.93 21.58 21.72 6,998,053 +0.07(+0.33%)
May 27, 2009 22.40 22.52 21.59 21.64 8,079,150 -0.76(-3.39%)
May 26, 2009 22.00 22.45 21.89 22.40 6,148,963 +0.33(+1.49%)
May 22, 2009 22.26 22.35 21.95 22.08 5,194,311 -0.18(-0.81%)
May 21, 2009 22.58 22.58 21.97 22.26 8,115,645 -0.07(-0.32%)
May 20, 2009 22.41 22.65 22.18 22.33 7,436,881 +0.13(+0.58%)
May 19, 2009 22.38 22.40 22.08 22.20 6,797,752 -0.09(-0.40%)
May 18, 2009 22.13 22.34 21.86 22.29 8,638,783 +0.32(+1.46%)
May 15, 2009 22.56 22.61 21.89 21.97 9,608,099 -0.61(-2.71%)
May 14, 2009 22.64 22.78 22.50 22.58 7,229,303 -0.02(-0.09%)
May 13, 2009 22.55 23.17 22.38 22.60 9,398,744 -0.17(-0.73%)
May 12, 2009 22.57 23.00 22.39 22.76 10,136,936 +0.35(+1.56%)
May 11, 2009 22.59 22.76 22.22 22.41 9,997,404 -0.38(-1.67%)
May 08, 2009 23.03 23.24 22.67 22.79 11,315,484 +0.06(+0.28%)
May 07, 2009 22.02 22.80 21.89 22.73 17,722,854 +0.90(+4.12%)
May 06, 2009 22.20 22.34 21.60 21.83 8,984,269 -0.07(-0.32%)
May 05, 2009 21.88 22.06 21.53 21.90 13,138,991 +0.46(+2.16%)
May 04, 2009 21.40 21.45 21.29 21.44 8,458,118 +0.20(+0.96%)
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.