Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.22 25.53 24.98 25.20 710,019 -0.17(-0.67%)
Jun 29, 2009 24.81 25.45 24.68 25.37 732,987 +0.64(+2.59%)
Jun 26, 2009 24.66 24.87 24.55 24.73 454,929 -0.07(-0.28%)
Jun 25, 2009 24.60 24.95 24.58 24.80 706,436 +0.59(+2.44%)
Jun 24, 2009 23.83 24.55 23.83 24.21 796,467 +0.47(+1.98%)
Jun 23, 2009 23.56 23.95 23.50 23.74 834,465 +0.21(+0.89%)
Jun 22, 2009 23.79 23.91 23.41 23.53 689,587 -0.59(-2.45%)
Jun 19, 2009 24.52 24.52 23.98 24.12 823,087 -0.09(-0.37%)
Jun 18, 2009 23.90 24.35 23.80 24.21 555,256 +0.31(+1.30%)
Jun 17, 2009 24.16 24.40 23.64 23.90 735,776 -0.33(-1.36%)
Jun 16, 2009 25.01 25.01 24.19 24.23 696,192 -0.68(-2.73%)
Jun 15, 2009 24.82 24.91 24.31 24.91 1,057,779 -0.09(-0.36%)
Jun 12, 2009 25.30 25.39 24.82 25.00 590,137 -0.44(-1.73%)
Jun 11, 2009 25.20 25.64 25.07 25.44 1,117,129 +0.20(+0.79%)
Jun 10, 2009 25.46 25.72 24.87 25.24 677,058 -0.07(-0.28%)
Jun 09, 2009 25.59 25.67 24.93 25.31 725,670 -0.16(-0.63%)
Jun 08, 2009 25.32 25.66 25.01 25.47 597,999 -0.12(-0.47%)
Jun 05, 2009 25.81 25.86 25.12 25.59 1,187,558 +0.11(+0.43%)
Jun 04, 2009 25.28 25.56 24.94 25.48 680,784 +0.32(+1.27%)
Jun 03, 2009 25.64 25.64 25.07 25.16 1,113,904 -0.68(-2.63%)
Jun 02, 2009 26.00 26.32 25.72 25.84 1,045,419 -0.12(-0.46%)
Jun 01, 2009 25.36 26.02 25.28 25.96 817,053 +0.87(+3.47%)
May 29, 2009 24.71 25.09 24.49 25.09 712,872 +0.39(+1.58%)
May 28, 2009 24.27 24.80 24.08 24.70 1,103,856 +0.73(+3.05%)
May 27, 2009 24.75 24.89 23.95 23.97 932,230 -0.84(-3.39%)
May 26, 2009 23.54 24.83 23.51 24.81 840,662 +0.99(+4.16%)
May 22, 2009 23.89 24.20 23.72 23.82 469,486 +0.00(+0.00%)
May 21, 2009 23.77 23.92 23.43 23.82 788,995 -0.29(-1.20%)
May 20, 2009 24.79 25.11 24.05 24.11 743,781 -0.60(-2.43%)
May 19, 2009 24.59 24.95 24.41 24.71 817,954 -0.04(-0.16%)
May 18, 2009 24.24 24.80 24.24 24.75 844,000 +0.79(+3.30%)
May 15, 2009 23.68 24.38 23.54 23.96 1,061,746 +0.37(+1.57%)
May 14, 2009 23.12 23.88 23.12 23.59 947,738 +0.39(+1.68%)
May 13, 2009 23.40 23.55 23.03 23.20 1,536,224 -0.62(-2.60%)
May 12, 2009 24.20 24.20 23.19 23.82 1,809,979 -0.13(-0.54%)
May 11, 2009 24.78 24.80 23.70 23.95 1,442,864 -1.84(-7.13%)
May 08, 2009 25.13 25.79 25.10 25.79 787,334 +0.88(+3.53%)
May 07, 2009 25.65 25.68 24.69 24.91 1,034,994 -0.42(-1.66%)
May 06, 2009 25.20 25.43 24.94 25.33 1,064,985 +0.36(+1.44%)
May 05, 2009 24.90 25.05 24.77 24.97 807,067 -0.06(-0.24%)
May 04, 2009 24.53 25.03 24.15 25.03 587,248 +0.77(+3.17%)
May 01, 2009 24.06 24.55 23.79 24.26 592,016 +0.22(+0.92%)
Apr 30, 2009 24.66 24.86 23.89 24.04 1,068,429 -0.14(-0.58%)
Apr 29, 2009 23.57 24.45 23.57 24.18 1,127,582 +0.79(+3.38%)
Apr 28, 2009 23.51 23.97 22.88 23.39 1,141,028 -0.25(-1.06%)
Apr 27, 2009 23.95 24.05 23.50 23.64 805,184 -0.54(-2.23%)
Apr 24, 2009 23.64 24.38 23.40 24.18 1,230,360 +0.69(+2.94%)
Apr 23, 2009 22.36 23.60 22.36 23.49 1,480,746 +1.19(+5.34%)
Apr 22, 2009 22.02 22.85 21.92 22.30 1,040,617 +0.00(+0.00%)
Apr 21, 2009 21.39 22.31 21.39 22.30 872,544 +0.62(+2.86%)
Apr 20, 2009 22.33 22.33 21.64 21.68 779,458 -0.88(-3.90%)
Apr 17, 2009 22.25 22.66 21.98 22.56 1,009,623 +0.43(+1.94%)
Apr 16, 2009 21.93 22.25 21.60 22.13 770,838 +0.30(+1.37%)
Apr 15, 2009 20.67 21.84 20.67 21.83 849,127 +0.53(+2.49%)
Apr 14, 2009 21.59 21.60 21.03 21.30 1,011,066 -0.48(-2.20%)
Apr 13, 2009 21.69 21.90 21.38 21.78 743,017 -0.04(-0.18%)
Apr 09, 2009 21.63 22.01 21.43 21.82 792,594 +0.49(+2.30%)
Apr 08, 2009 21.14 21.37 20.98 21.33 893,125 +0.29(+1.38%)
Apr 07, 2009 21.16 21.35 20.88 21.04 858,772 -0.43(-2.00%)
Apr 06, 2009 21.64 21.81 21.03 21.47 822,826 -0.34(-1.56%)
Apr 03, 2009 21.68 21.81 21.24 21.81 1,011,251 +0.18(+0.83%)
Apr 02, 2009 21.57 21.89 21.35 21.63 1,160,342 +0.54(+2.56%)
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.